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 |
|---|---|---|---|---|---|---|---|
| 2008/10/10 | 990 | 990 | 921 | 921 | -79 | -7.9% | 2,000 |
| 2008/10/09 | 1,000 | 1,000 | 995 | 1,000 | -200 | -16.7% | 5,000 |
| 2008/10/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2008/10/07 | 1,240 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 3,000 |
| 2008/10/06 | 1,293 | 1,293 | 1,240 | 1,240 | -53 | -4.1% | 2,000 |
| 2008/10/03 | 1,293 | 1,293 | 1,293 | 1,293 | +33 | +2.6% | 1,000 |
| 2008/10/02 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 1,000 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 1,260 | 1,260 | 1,260 | 1,260 | -40 | -3.1% | 1,000 |
| 2008/09/29 | 1,300 | 1,300 | 1,300 | 1,300 | -27 | -2% | 1,000 |
| 2008/09/26 | 1,349 | 1,349 | 1,327 | 1,327 | - | - | 4,000 |
| 2008/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/24 | 1,270 | 1,289 | 1,270 | 1,289 | - | - | 2,000 |
| 2008/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/19 | 1,290 | 1,290 | 1,290 | 1,290 | +38 | +3% | 1,000 |
| 2008/09/18 | 1,268 | 1,268 | 1,252 | 1,252 | - | - | 2,000 |
| 2008/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/16 | 1,288 | 1,288 | 1,268 | 1,268 | - | - | 2,000 |
| 2008/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/11 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 1,000 |
| 2008/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/05 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 2,000 |
| 2008/09/04 | 1,290 | 1,290 | 1,285 | 1,285 | - | - | 2,000 |
| 2008/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/02 | 1,296 | 1,300 | 1,296 | 1,300 | +24 | +1.9% | 3,000 |
| 2008/09/01 | 1,280 | 1,280 | 1,276 | 1,276 | - | - | 4,000 |
| 2008/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/28 | 1,329 | 1,329 | 1,309 | 1,309 | -20 | -1.5% | 3,000 |
| 2008/08/27 | 1,366 | 1,366 | 1,329 | 1,329 | -17 | -1.3% | 5,000 |
| 2008/08/26 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 3,000 |
| 2008/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/22 | 1,263 | 1,263 | 1,262 | 1,263 | +2 | +0.2% | 12,000 |
| 2008/08/21 | 1,280 | 1,280 | 1,261 | 1,261 | -22 | -1.7% | 9,000 |
| 2008/08/20 | 1,285 | 1,300 | 1,283 | 1,283 | -17 | -1.3% | 6,000 |
| 2008/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 2008/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 4,000 |
| 2008/08/15 | 1,313 | 1,320 | 1,301 | 1,320 | -13 | -1% | 7,000 |
| 2008/08/14 | 1,328 | 1,333 | 1,328 | 1,333 | -7 | -0.5% | 5,000 |
| 2008/08/13 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 5,000 |
| 2008/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | -30 | -2.2% | 4,000 |
| 2008/08/11 | 1,349 | 1,380 | 1,349 | 1,380 | -5 | -0.4% | 8,000 |
| 2008/08/08 | 1,365 | 1,385 | 1,365 | 1,385 | ±0 | ±0% | 5,000 |
| 2008/08/07 | 1,381 | 1,399 | 1,381 | 1,385 | -35 | -2.5% | 6,000 |
| 2008/08/06 | 1,380 | 1,420 | 1,380 | 1,420 | +10 | +0.7% | 8,000 |
| 2008/08/05 | 1,390 | 1,410 | 1,390 | 1,410 | -20 | -1.4% | 6,000 |
| 2008/08/04 | 1,460 | 1,460 | 1,401 | 1,430 | -12 | -0.8% | 6,000 |
| 2008/08/01 | 1,459 | 1,459 | 1,442 | 1,442 | ±0 | ±0% | 2,000 |
| 2008/07/31 | 1,442 | 1,442 | 1,442 | 1,442 | -18 | -1.2% | 2,000 |
4051～
4100
件表示中 / 5258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 | 127,300円 | +1.3% | -54.0% | 1.57% | 41.33倍 | 0.81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 | 104,900円 | +3.2% | -9.6% | 3.24% | 11.70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 | 172,100円 | +3.9% | +3.9% | 2.03% | 46.24倍 | 1.07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
