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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/07 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 2,000 |
| 2009/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,000 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/31 | 1,280 | 1,300 | 1,280 | 1,300 | - | - | 2,000 |
| 2009/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/29 | 1,350 | 1,350 | 1,340 | 1,340 | - | - | 2,000 |
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2009/07/24 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 3,000 |
| 2009/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 2,000 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 1,326 | 1,326 | 1,326 | 1,326 | - | - | 1,000 |
| 2009/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/14 | 1,327 | 1,327 | 1,287 | 1,287 | -41 | -3.1% | 2,000 |
| 2009/07/13 | 1,328 | 1,328 | 1,328 | 1,328 | +38 | +2.9% | 6,000 |
| 2009/07/10 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 1,000 |
| 2009/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/07 | 1,299 | 1,299 | 1,299 | 1,299 | +13 | +1% | 2,000 |
| 2009/07/06 | 1,330 | 1,330 | 1,286 | 1,286 | -14 | -1.1% | 16,000 |
| 2009/07/03 | 1,280 | 1,300 | 1,279 | 1,300 | +80 | +6.6% | 5,000 |
| 2009/07/02 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 1,000 |
| 2009/07/01 | 1,225 | 1,225 | 1,225 | 1,225 | +6 | +0.5% | 1,000 |
| 2009/06/30 | 1,228 | 1,240 | 1,219 | 1,219 | -1 | -0.1% | 4,000 |
| 2009/06/29 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 1,000 |
| 2009/06/26 | 1,234 | 1,234 | 1,210 | 1,210 | -8 | -0.7% | 4,000 |
| 2009/06/25 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 1,000 |
| 2009/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/22 | 1,176 | 1,176 | 1,175 | 1,175 | -3 | -0.3% | 2,000 |
| 2009/06/19 | 1,178 | 1,178 | 1,178 | 1,178 | - | - | 2,000 |
| 2009/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/17 | 1,176 | 1,176 | 1,176 | 1,176 | -14 | -1.2% | 1,000 |
| 2009/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2009/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 1,000 |
| 2009/06/12 | 1,185 | 1,185 | 1,185 | 1,185 | -5 | -0.4% | 1,000 |
| 2009/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2009/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/08 | 1,178 | 1,178 | 1,178 | 1,178 | - | - | 5,000 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 1,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2009/06/01 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
3851～
3900
件表示中 / 5259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 | 266,800円 | +6.2% | -20.1% | 1.69% | 18.62倍 | 0.78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 |
| 六甲バタ | 127,400円 | +1.3% | -54.0% | 1.57% | 41.36倍 | 0.80倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| フジ日本 | 105,000円 | +3.2% | -9.6% | 3.24% | 11.71倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| 紀文食品 | 107,700円 | +4.0% | -4.2% | 1.86% | 8.61倍 | 1.32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 |
| ブルドック | 173,500円 | +3.9% | +3.9% | 2.02% | 46.61倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
