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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 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 |
| 2009/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | +20 | +1.7% | 1,000 |
| 2009/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 3,000 |
| 2009/05/25 | 1,200 | 1,200 | 1,190 | 1,190 | +30 | +2.6% | 2,000 |
| 2009/05/22 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,000 |
| 2009/05/21 | 1,180 | 1,180 | 1,160 | 1,160 | - | - | 5,000 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 1,230 | 1,300 | 1,230 | 1,300 | +63 | +5.1% | 2,000 |
| 2009/05/01 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 1,000 |
| 2009/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/27 | 1,237 | 1,237 | 1,237 | 1,237 | +36 | +3% | 4,000 |
| 2009/04/24 | 1,144 | 1,201 | 1,144 | 1,201 | +57 | +5% | 2,000 |
| 2009/04/23 | 1,144 | 1,144 | 1,144 | 1,144 | - | - | 1,000 |
| 2009/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3951～
4000
件表示中 / 5333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 | 257,000円 | +0.9% | -43.2% | 1.75% | 35.92倍 | 0.74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 |
| ベースフード | 48,200円 | +14.3% | +111.4% | 0.00% | 102.77倍 | 24.81倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 鳥越粉 | 97,100円 | +8.9% | +7.8% | 4.53% | 22.39倍 | 0.65倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| イートアンドＨ | 211,400円 | +7.1% | +16.5% | 0.71% | 45.74倍 | 2.19倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ＳＴＩフードＨ | 129,800円 | +12.4% | +2.8% | 3.08% | 9.61倍 | 2.46倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
