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 |
---|---|---|---|---|---|---|---|
2004/07/27 | 1,158.3 | 1,158.3 | 1,141.7 | 1,141.7 | -41.6 | -3.5% | 7,200 |
2004/07/26 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | +33.3 | +2.9% | 19,200 |
2004/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 13,200 |
2004/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/07/21 | 1,166.7 | 1,166.7 | 1,150 | 1,150 | -25 | -2.1% | 7,200 |
2004/07/20 | 1,150 | 1,175 | 1,150 | 1,175 | +16.7 | +1.4% | 15,600 |
2004/07/16 | 1,150 | 1,158.3 | 1,141.7 | 1,158.3 | +25 | +2.2% | 8,400 |
2004/07/15 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 1,200 |
2004/07/14 | 1,150 | 1,150 | 1,141.7 | 1,141.7 | -8.3 | -0.7% | 3,600 |
2004/07/13 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | -8.3 | -0.7% | 4,800 |
2004/07/12 | 1,150 | 1,158.3 | 1,150 | 1,158.3 | ±0 | ±0% | 2,400 |
2004/07/09 | 1,175 | 1,175 | 1,158.3 | 1,158.3 | +8.3 | +0.7% | 22,800 |
2004/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
2004/07/07 | 1,183.3 | 1,183.3 | 1,141.7 | 1,150 | -16.7 | -1.4% | 14,400 |
2004/07/06 | 1,158.3 | 1,166.7 | 1,158.3 | 1,166.7 | +41.7 | +3.7% | 21,600 |
2004/07/05 | 1,133.3 | 1,133.3 | 1,125 | 1,125 | -8.3 | -0.7% | 10,800 |
2004/07/02 | 1,133.3 | 1,133.3 | 1,125 | 1,133.3 | ±0 | ±0% | 12,000 |
2004/07/01 | 1,141.7 | 1,141.7 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 8,400 |
2004/06/30 | 1,116.7 | 1,150 | 1,108.3 | 1,141.7 | +25 | +2.2% | 42,000 |
2004/06/29 | 1,108.3 | 1,116.7 | 1,108.3 | 1,116.7 | +8.4 | +0.8% | 8,400 |
2004/06/28 | 1,116.7 | 1,116.7 | 1,108.3 | 1,108.3 | +8.3 | +0.8% | 24,000 |
2004/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | +8.3 | +0.8% | 10,800 |
2004/06/24 | 1,100 | 1,100 | 1,091.7 | 1,091.7 | -8.3 | -0.8% | 3,600 |
2004/06/23 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +25 | +2.3% | 25,200 |
2004/06/22 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 13,200 |
2004/06/21 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 4,800 |
2004/06/18 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -8.4 | -0.8% | 9,600 |
2004/06/17 | 1,083.3 | 1,091.7 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 9,600 |
2004/06/16 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +8.3 | +0.8% | 27,600 |
2004/06/15 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 10,800 |
2004/06/14 | 1,075 | 1,083.3 | 1,075 | 1,075 | ±0 | ±0% | 25,200 |
2004/06/11 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 6,000 |
2004/06/10 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 9,600 |
2004/06/09 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 10,800 |
2004/06/08 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 16,800 |
2004/06/07 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 24,000 |
2004/06/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 10,800 |
2004/06/03 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -16.7 | -1.5% | 8,400 |
2004/06/02 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 13,200 |
2004/06/01 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | -8.4 | -0.8% | 8,400 |
2004/05/31 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | ±0 | ±0% | 1,200 |
2004/05/28 | 1,091.7 | 1,100 | 1,091.7 | 1,091.7 | -8.3 | -0.8% | 3,600 |
2004/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | +8.3 | +0.8% | 7,200 |
2004/05/26 | 1,116.7 | 1,116.7 | 1,091.7 | 1,091.7 | -8.3 | -0.8% | 20,400 |
2004/05/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,600 |
2004/05/24 | 1,091.7 | 1,100 | 1,091.7 | 1,100 | +16.7 | +1.5% | 7,200 |
2004/05/21 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 6,000 |
2004/05/20 | 1,075 | 1,083.3 | 1,075 | 1,083.3 | +16.6 | +1.6% | 9,600 |
2004/05/19 | 1,066.7 | 1,066.7 | 1,058.3 | 1,066.7 | +8.4 | +0.8% | 6,000 |
2004/05/18 | 1,058.3 | 1,058.3 | 1,058.3 | 1,058.3 | -8.4 | -0.8% | 9,600 |
4851~
4900
件表示中 / 5022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 | 287,100円 | +3.1% | -58.1% | 1.39% | 39.97倍 | 0.85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 |
名糖産 | 179,200円 | +14.8% | +39.9% | 1.67% | 21.65倍 | 0.59倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
甜菜糖 | 199,500円 | -3.3% | -33.4% | 4.01% | 4.13倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
フジ日糖 | 101,000円 | +7.0% | -28.2% | 3.17% | 15.95倍 | 1.14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 |
モロゾフ | 423,000円 | +1.3% | -13.8% | 1.84% | 21.67倍 | 1.48倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム