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 |
|---|---|---|---|---|---|---|---|
| 2006/05/08 | 1,544 | 1,555 | 1,530 | 1,540 | -1 | -0.1% | 10,000 |
| 2006/05/02 | 1,542 | 1,542 | 1,541 | 1,541 | -9 | -0.6% | 2,000 |
| 2006/05/01 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2006/04/28 | 1,542 | 1,550 | 1,542 | 1,550 | +8 | +0.5% | 2,000 |
| 2006/04/27 | 1,565 | 1,565 | 1,541 | 1,542 | -27 | -1.7% | 4,000 |
| 2006/04/26 | 1,570 | 1,570 | 1,569 | 1,569 | -4 | -0.3% | 3,000 |
| 2006/04/25 | 1,573 | 1,573 | 1,573 | 1,573 | +59 | +3.9% | 1,000 |
| 2006/04/24 | 1,550 | 1,550 | 1,514 | 1,514 | ±0 | ±0% | 6,000 |
| 2006/04/21 | 1,591 | 1,600 | 1,514 | 1,514 | -66 | -4.2% | 13,000 |
| 2006/04/20 | 1,606 | 1,610 | 1,580 | 1,580 | -25 | -1.6% | 8,000 |
| 2006/04/19 | 1,640 | 1,640 | 1,605 | 1,605 | -30 | -1.8% | 5,000 |
| 2006/04/18 | 1,639 | 1,640 | 1,630 | 1,635 | -5 | -0.3% | 10,000 |
| 2006/04/17 | 1,617 | 1,648 | 1,617 | 1,640 | +22 | +1.4% | 22,000 |
| 2006/04/14 | 1,616 | 1,618 | 1,616 | 1,618 | +8 | +0.5% | 6,000 |
| 2006/04/13 | 1,610 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 9,000 |
| 2006/04/12 | 1,620 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 8,000 |
| 2006/04/11 | 1,606 | 1,610 | 1,606 | 1,610 | +5 | +0.3% | 11,000 |
| 2006/04/10 | 1,601 | 1,605 | 1,601 | 1,605 | +5 | +0.3% | 13,000 |
| 2006/04/07 | 1,592 | 1,600 | 1,565 | 1,600 | +8 | +0.5% | 31,000 |
| 2006/04/06 | 1,565 | 1,592 | 1,565 | 1,592 | +27 | +1.7% | 8,000 |
| 2006/04/05 | 1,571 | 1,571 | 1,565 | 1,565 | -5 | -0.3% | 4,000 |
| 2006/04/04 | 1,565 | 1,570 | 1,563 | 1,570 | +1 | +0.1% | 6,000 |
| 2006/04/03 | 1,600 | 1,600 | 1,565 | 1,569 | -30 | -1.9% | 9,000 |
| 2006/03/31 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 3,000 |
| 2006/03/30 | 1,580 | 1,600 | 1,565 | 1,600 | +20 | +1.3% | 7,000 |
| 2006/03/29 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2006/03/28 | 1,555 | 1,600 | 1,555 | 1,580 | -50 | -3.1% | 10,000 |
| 2006/03/27 | 1,632 | 1,638 | 1,623 | 1,630 | -2 | -0.1% | 33,000 |
| 2006/03/24 | 1,630 | 1,639 | 1,630 | 1,632 | +6 | +0.4% | 6,000 |
| 2006/03/23 | 1,625 | 1,630 | 1,625 | 1,626 | +1 | +0.1% | 7,000 |
| 2006/03/22 | 1,620 | 1,629 | 1,620 | 1,625 | +5 | +0.3% | 6,000 |
| 2006/03/20 | 1,619 | 1,620 | 1,619 | 1,620 | +15 | +0.9% | 5,000 |
| 2006/03/17 | 1,601 | 1,620 | 1,601 | 1,605 | -5 | -0.3% | 11,000 |
| 2006/03/16 | 1,619 | 1,619 | 1,602 | 1,610 | -10 | -0.6% | 5,000 |
| 2006/03/15 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 3,000 |
| 2006/03/14 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 5,000 |
| 2006/03/13 | 1,620 | 1,620 | 1,610 | 1,610 | +19 | +1.2% | 5,000 |
| 2006/03/10 | 1,600 | 1,600 | 1,590 | 1,591 | +1 | +0.1% | 7,000 |
| 2006/03/09 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 4,000 |
| 2006/03/08 | 1,600 | 1,600 | 1,580 | 1,600 | - | - | 3,000 |
| 2006/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/06 | 1,598 | 1,598 | 1,561 | 1,561 | -37 | -2.3% | 3,000 |
| 2006/03/03 | 1,602 | 1,608 | 1,590 | 1,598 | -12 | -0.7% | 12,000 |
| 2006/03/02 | 1,619 | 1,619 | 1,610 | 1,610 | -10 | -0.6% | 2,000 |
| 2006/03/01 | 1,615 | 1,620 | 1,610 | 1,620 | ±0 | ±0% | 9,000 |
| 2006/02/28 | 1,621 | 1,625 | 1,620 | 1,620 | ±0 | ±0% | 11,000 |
| 2006/02/27 | 1,620 | 1,625 | 1,620 | 1,620 | -10 | -0.6% | 14,000 |
| 2006/02/24 | 1,621 | 1,630 | 1,621 | 1,630 | +9 | +0.6% | 5,000 |
| 2006/02/23 | 1,621 | 1,621 | 1,621 | 1,621 | -4 | -0.2% | 2,000 |
| 2006/02/22 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 3,000 |
4651～
4700
件表示中 / 5257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 | 264,100円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77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 | 126,600円 | +1.3% | -54.0% | 1.58% | 41.10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 | 107,300円 | +4.0% | -4.2% | 1.86% | 8.58倍 | 1.31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 | 172,900円 | +3.9% | +3.9% | 2.02% | 46.45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
