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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/30 | 1,600 | 1,600 | 1,590 | 1,592 | -8 | -0.5% | 7,000 |
| 2005/11/29 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 16,000 |
| 2005/11/28 | 1,600 | 1,600 | 1,600 | 1,600 | +24 | +1.5% | 20,000 |
| 2005/11/25 | 1,576 | 1,576 | 1,576 | 1,576 | +1 | +0.1% | 1,000 |
| 2005/11/24 | 1,599 | 1,599 | 1,575 | 1,575 | -24 | -1.5% | 14,000 |
| 2005/11/22 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 8,000 |
| 2005/11/21 | 1,601 | 1,601 | 1,600 | 1,600 | +19 | +1.2% | 4,000 |
| 2005/11/18 | 1,599 | 1,599 | 1,581 | 1,581 | ±0 | ±0% | 2,000 |
| 2005/11/17 | 1,599 | 1,599 | 1,581 | 1,581 | -5 | -0.3% | 6,000 |
| 2005/11/16 | 1,581 | 1,586 | 1,581 | 1,586 | -14 | -0.9% | 5,000 |
| 2005/11/15 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 8,000 |
| 2005/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | +5 | +0.3% | 6,000 |
| 2005/11/11 | 1,590 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 3,000 |
| 2005/11/10 | 1,595 | 1,595 | 1,581 | 1,590 | +10 | +0.6% | 6,000 |
| 2005/11/09 | 1,589 | 1,589 | 1,575 | 1,580 | +9 | +0.6% | 3,000 |
| 2005/11/08 | 1,571 | 1,571 | 1,571 | 1,571 | +5 | +0.3% | 1,000 |
| 2005/11/07 | 1,553 | 1,566 | 1,553 | 1,566 | +15 | +1% | 15,000 |
| 2005/11/04 | 1,551 | 1,552 | 1,551 | 1,551 | +1 | +0.1% | 7,000 |
| 2005/11/02 | 1,545 | 1,560 | 1,545 | 1,550 | +10 | +0.6% | 14,000 |
| 2005/11/01 | 1,544 | 1,544 | 1,540 | 1,540 | ±0 | ±0% | 5,000 |
| 2005/10/31 | 1,525 | 1,540 | 1,523 | 1,540 | +20 | +1.3% | 12,000 |
| 2005/10/28 | 1,520 | 1,520 | 1,517 | 1,520 | -1 | -0.1% | 11,000 |
| 2005/10/27 | 1,527 | 1,527 | 1,517 | 1,521 | +1 | +0.1% | 6,000 |
| 2005/10/26 | 1,520 | 1,520 | 1,505 | 1,520 | ±0 | ±0% | 11,000 |
| 2005/10/25 | 1,470 | 1,520 | 1,460 | 1,520 | -70 | -4.4% | 31,000 |
| 2005/10/24 | 1,591 | 1,591 | 1,590 | 1,590 | +5 | +0.3% | 6,000 |
| 2005/10/21 | 1,599 | 1,599 | 1,585 | 1,585 | -5 | -0.3% | 9,000 |
| 2005/10/20 | 1,590 | 1,591 | 1,590 | 1,590 | ±0 | ±0% | 4,000 |
| 2005/10/19 | 1,600 | 1,600 | 1,590 | 1,590 | -1 | -0.1% | 6,000 |
| 2005/10/18 | 1,591 | 1,591 | 1,590 | 1,591 | -9 | -0.6% | 9,000 |
4801～
4850
件表示中 / 5322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 | 258,800円 | +0.9% | -43.2% | 1.74% | 36.13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 |
| 六甲バタ | 125,900円 | +1.3% | -54.0% | 1.59% | 40.88倍 | 0.79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 |
| 紀文食品 | 113,500円 | +6.2% | +6.2% | 2.07% | 8.64倍 | 1.25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 |
| ＳＴＩフードＨ | 137,300円 | +12.4% | +2.8% | 2.91% | 12.52倍 | 2.91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 |
| 鳥越粉 | 92,300円 | +8.9% | +7.8% | 4.77% | 21.28倍 | 0.60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
