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 |
|---|---|---|---|---|---|---|---|
| 2008/05/13 | 1,458 | 1,472 | 1,450 | 1,472 | +17 | +1.2% | 11,000 |
| 2008/05/12 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 4,000 |
| 2008/05/09 | 1,455 | 1,455 | 1,450 | 1,455 | +5 | +0.3% | 9,000 |
| 2008/05/08 | 1,450 | 1,450 | 1,450 | 1,450 | -18 | -1.2% | 2,000 |
| 2008/05/07 | 1,449 | 1,480 | 1,449 | 1,468 | +18 | +1.2% | 8,000 |
| 2008/05/02 | 1,450 | 1,455 | 1,450 | 1,450 | ±0 | ±0% | 9,000 |
| 2008/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 5,000 |
| 2008/04/30 | 1,444 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 8,000 |
| 2008/04/28 | 1,449 | 1,450 | 1,400 | 1,450 | +30 | +2.1% | 14,000 |
| 2008/04/25 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,000 |
| 2008/04/24 | 1,410 | 1,420 | 1,410 | 1,420 | +49 | +3.6% | 5,000 |
| 2008/04/23 | 1,371 | 1,371 | 1,371 | 1,371 | -20 | -1.4% | 2,000 |
| 2008/04/22 | 1,370 | 1,391 | 1,370 | 1,391 | +1 | +0.1% | 2,000 |
| 2008/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 1,000 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/16 | 1,333 | 1,340 | 1,333 | 1,340 | - | - | 2,000 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 1,326 | 1,326 | 1,326 | 1,326 | +1 | +0.1% | 1,000 |
| 2008/04/11 | 1,370 | 1,370 | 1,325 | 1,325 | -40 | -2.9% | 15,000 |
| 2008/04/10 | 1,370 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 8,000 |
| 2008/04/09 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 4,000 |
| 2008/04/08 | 1,380 | 1,380 | 1,370 | 1,370 | - | - | 6,000 |
| 2008/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/03 | 1,340 | 1,340 | 1,340 | 1,340 | -60 | -4.3% | 1,000 |
| 2008/04/02 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 9,000 |
| 2008/04/01 | 1,400 | 1,410 | 1,400 | 1,410 | -10 | -0.7% | 6,000 |
| 2008/03/31 | 1,405 | 1,420 | 1,405 | 1,420 | +19 | +1.4% | 5,000 |
| 2008/03/28 | 1,419 | 1,420 | 1,401 | 1,401 | -18 | -1.3% | 5,000 |
| 2008/03/27 | 1,419 | 1,419 | 1,419 | 1,419 | +4 | +0.3% | 2,000 |
| 2008/03/26 | 1,415 | 1,420 | 1,415 | 1,415 | -9 | -0.6% | 12,000 |
| 2008/03/25 | 1,449 | 1,449 | 1,400 | 1,424 | -6 | -0.4% | 5,000 |
| 2008/03/24 | 1,401 | 1,430 | 1,400 | 1,430 | +32 | +2.3% | 3,000 |
| 2008/03/21 | 1,380 | 1,398 | 1,360 | 1,398 | +9 | +0.6% | 4,000 |
| 2008/03/19 | 1,390 | 1,390 | 1,389 | 1,389 | - | - | 2,000 |
| 2008/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/17 | 1,355 | 1,375 | 1,340 | 1,340 | - | - | 5,000 |
| 2008/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/13 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 1,000 |
| 2008/03/12 | 1,379 | 1,380 | 1,370 | 1,370 | - | - | 3,000 |
| 2008/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/10 | 1,380 | 1,380 | 1,380 | 1,380 | -1 | -0.1% | 1,000 |
| 2008/03/07 | 1,390 | 1,390 | 1,381 | 1,381 | -10 | -0.7% | 2,000 |
| 2008/03/06 | 1,391 | 1,391 | 1,391 | 1,391 | - | - | 1,000 |
| 2008/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/03 | 1,395 | 1,395 | 1,391 | 1,391 | -1 | -0.1% | 3,000 |
| 2008/02/29 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 1,000 |
| 2008/02/28 | 1,399 | 1,399 | 1,392 | 1,392 | -1 | -0.1% | 2,000 |
4201～
4250
件表示中 / 5303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 | 251,000円 | +0.9% | -43.2% | 1.79% | 35.04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 | 105,100円 | +4.5% | -31.8% | 0.00% | 22.40倍 | 2.27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 | 179,800円 | +6.0% | +15.7% | 2.50% | 11.69倍 | 1.09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 | 108,300円 | +6.2% | +6.2% | 2.17% | 8.24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 | 80,600円 | +4.6% | -56.2% | 3.10% | 14.54倍 | 1.93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
