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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 1,644 | 1,645 | 1,644 | 1,644 | ±0 | ±0% | 9,000 |
| 2006/02/13 | 1,645 | 1,646 | 1,639 | 1,644 | -1 | -0.1% | 14,000 |
| 2006/02/10 | 1,646 | 1,647 | 1,645 | 1,645 | -1 | -0.1% | 9,000 |
| 2006/02/09 | 1,640 | 1,646 | 1,640 | 1,646 | +6 | +0.4% | 7,000 |
| 2006/02/08 | 1,645 | 1,646 | 1,640 | 1,640 | -5 | -0.3% | 16,000 |
| 2006/02/07 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 9,000 |
| 2006/02/06 | 1,641 | 1,645 | 1,640 | 1,645 | +4 | +0.2% | 14,000 |
| 2006/02/03 | 1,640 | 1,642 | 1,640 | 1,641 | +1 | +0.1% | 16,000 |
| 2006/02/02 | 1,640 | 1,640 | 1,636 | 1,640 | ±0 | ±0% | 9,000 |
| 2006/02/01 | 1,645 | 1,645 | 1,640 | 1,640 | ±0 | ±0% | 14,000 |
| 2006/01/31 | 1,640 | 1,642 | 1,640 | 1,640 | ±0 | ±0% | 9,000 |
| 2006/01/30 | 1,650 | 1,650 | 1,640 | 1,640 | -8 | -0.5% | 14,000 |
| 2006/01/27 | 1,646 | 1,649 | 1,646 | 1,648 | +2 | +0.1% | 4,000 |
| 2006/01/26 | 1,645 | 1,647 | 1,645 | 1,646 | +11 | +0.7% | 8,000 |
| 2006/01/25 | 1,625 | 1,635 | 1,625 | 1,635 | +6 | +0.4% | 3,000 |
| 2006/01/24 | 1,630 | 1,647 | 1,629 | 1,629 | -1 | -0.1% | 6,000 |
| 2006/01/23 | 1,648 | 1,650 | 1,630 | 1,630 | -17 | -1% | 15,000 |
| 2006/01/20 | 1,641 | 1,647 | 1,639 | 1,647 | +22 | +1.4% | 6,000 |
| 2006/01/19 | 1,630 | 1,647 | 1,620 | 1,625 | -5 | -0.3% | 9,000 |
| 2006/01/18 | 1,645 | 1,645 | 1,616 | 1,630 | -16 | -1% | 23,000 |
| 2006/01/17 | 1,635 | 1,648 | 1,635 | 1,646 | +1 | +0.1% | 20,000 |
| 2006/01/16 | 1,649 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 28,000 |
| 2006/01/13 | 1,649 | 1,658 | 1,647 | 1,650 | +1 | +0.1% | 15,000 |
| 2006/01/12 | 1,650 | 1,650 | 1,649 | 1,649 | ±0 | ±0% | 17,000 |
| 2006/01/11 | 1,650 | 1,650 | 1,649 | 1,649 | -1 | -0.1% | 11,000 |
| 2006/01/10 | 1,650 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 20,000 |
| 2006/01/06 | 1,647 | 1,649 | 1,647 | 1,649 | ±0 | ±0% | 13,000 |
| 2006/01/05 | 1,650 | 1,650 | 1,648 | 1,649 | -1 | -0.1% | 12,000 |
| 2006/01/04 | 1,635 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 4,000 |
| 2005/12/30 | 1,636 | 1,636 | 1,635 | 1,635 | ±0 | ±0% | 2,000 |
| 2005/12/29 | 1,637 | 1,640 | 1,633 | 1,635 | ±0 | ±0% | 10,000 |
| 2005/12/28 | 1,630 | 1,635 | 1,625 | 1,635 | -5 | -0.3% | 5,000 |
| 2005/12/27 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 4,000 |
| 2005/12/26 | 1,649 | 1,649 | 1,620 | 1,630 | -20 | -1.2% | 9,000 |
| 2005/12/22 | 1,650 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 9,000 |
| 2005/12/21 | 1,651 | 1,655 | 1,650 | 1,650 | +10 | +0.6% | 12,000 |
| 2005/12/20 | 1,625 | 1,640 | 1,625 | 1,640 | +14 | +0.9% | 10,000 |
| 2005/12/19 | 1,630 | 1,630 | 1,626 | 1,626 | -1 | -0.1% | 6,000 |
| 2005/12/16 | 1,640 | 1,640 | 1,626 | 1,627 | -13 | -0.8% | 6,000 |
| 2005/12/15 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 8,000 |
| 2005/12/14 | 1,650 | 1,650 | 1,635 | 1,640 | +5 | +0.3% | 6,000 |
| 2005/12/13 | 1,650 | 1,651 | 1,635 | 1,635 | -15 | -0.9% | 15,000 |
| 2005/12/12 | 1,610 | 1,690 | 1,610 | 1,650 | +50 | +3.1% | 48,000 |
| 2005/12/09 | 1,599 | 1,600 | 1,599 | 1,600 | +1 | +0.1% | 13,000 |
| 2005/12/08 | 1,598 | 1,600 | 1,598 | 1,599 | +2 | +0.1% | 8,000 |
| 2005/12/07 | 1,600 | 1,600 | 1,597 | 1,597 | -3 | -0.2% | 6,000 |
| 2005/12/06 | 1,600 | 1,600 | 1,598 | 1,600 | ±0 | ±0% | 9,000 |
| 2005/12/05 | 1,600 | 1,600 | 1,590 | 1,600 | - | - | 14,000 |
| 2005/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/01 | 1,593 | 1,593 | 1,560 | 1,560 | -32 | -2% | 12,000 |
4751～
4800
件表示中 / 5302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 | 252,500円 | +0.9% | -43.2% | 1.78% | 35.25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 | 104,400円 | +4.5% | -31.8% | 0.00% | 22.26倍 | 2.26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 |
| 紀文食品 | 109,200円 | +6.2% | +6.2% | 2.15% | 8.31倍 | 1.20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 | 81,200円 | +4.6% | -56.2% | 3.08% | 14.65倍 | 1.95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 |
| 鳥越粉 | 89,600円 | +8.9% | +7.8% | 4.91% | 20.65倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
