エバラ食品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,294 | 1,294 | 1,294 | 1,294 | +30 | +2.4% | 3,000 |
| 2010/05/25 | 1,265 | 1,265 | 1,264 | 1,264 | - | - | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 2,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 1,295 | 1,300 | 1,295 | 1,300 | - | - | 2,000 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | +9 | +0.7% | 2,000 |
| 2010/05/12 | 1,301 | 1,301 | 1,301 | 1,301 | -18 | -1.4% | 1,000 |
| 2010/05/11 | 1,319 | 1,319 | 1,319 | 1,319 | - | - | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 1,312 | 1,312 | 1,289 | 1,289 | - | - | 4,000 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 1,313 | 1,313 | 1,312 | 1,312 | -3 | -0.2% | 2,000 |
| 2010/04/28 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 1,320 | 1,320 | 1,305 | 1,307 | -13 | -1% | 6,000 |
| 2010/04/23 | 1,322 | 1,322 | 1,320 | 1,320 | +8 | +0.6% | 4,000 |
| 2010/04/22 | 1,312 | 1,312 | 1,312 | 1,312 | -3 | -0.2% | 1,000 |
| 2010/04/21 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
| 2010/04/20 | 1,315 | 1,315 | 1,315 | 1,315 | -25 | -1.9% | 1,000 |
| 2010/04/19 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 1,320 | 1,320 | 1,320 | 1,320 | +5 | +0.4% | 1,000 |
| 2010/04/12 | 1,315 | 1,315 | 1,315 | 1,315 | +4 | +0.3% | 2,000 |
| 2010/04/09 | 1,319 | 1,319 | 1,311 | 1,311 | - | - | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 1,312 | 1,312 | 1,311 | 1,311 | -9 | -0.7% | 3,000 |
| 2010/04/06 | 1,319 | 1,320 | 1,319 | 1,320 | - | - | 4,000 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 1,420 | 1,420 | 1,419 | 1,419 | -1 | -0.1% | 5,000 |
| 2010/03/25 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 3,000 |
| 2010/03/24 | 1,419 | 1,420 | 1,419 | 1,420 | +4 | +0.3% | 4,000 |
| 2010/03/23 | 1,400 | 1,416 | 1,400 | 1,416 | +31 | +2.2% | 4,000 |
| 2010/03/19 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 1,000 |
| 2010/03/18 | 1,400 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 2,000 |
| 2010/03/17 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 1,000 |
3701～
3750
件表示中 / 5304件
類似銘柄と比較する
現在ご覧いただいている「エバラ食品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エバラ食品 | 251,700円 | +0.9% | -43.2% | 1.79% | 35.14倍 | 0.72倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ヨシムラフード | 105,400円 | +4.5% | -31.8% | 0.00% | 22.47倍 | 2.28倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ブルドック | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 紀文食品 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26倍 | 1.19倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ファーマフーズ | 82,600円 | +4.6% | -56.2% | 3.03% | 14.90倍 | 1.98倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
チャート関連のコラム
