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 |
---|---|---|---|---|---|---|---|
2004/05/17 | 1,066.7 | 1,066.7 | 1,050 | 1,066.7 | ±0 | ±0% | 25,200 |
2004/05/14 | 1,083.3 | 1,091.7 | 1,066.7 | 1,066.7 | -25 | -2.3% | 14,400 |
2004/05/13 | 1,100 | 1,100 | 1,083.3 | 1,091.7 | -8.3 | -0.8% | 7,200 |
2004/05/12 | 1,083.3 | 1,100 | 1,083.3 | 1,100 | +25 | +2.3% | 2,400 |
2004/05/11 | 1,066.7 | 1,083.3 | 1,058.3 | 1,075 | +8.3 | +0.8% | 19,200 |
2004/05/10 | 1,108.3 | 1,108.3 | 1,066.7 | 1,066.7 | -50 | -4.5% | 33,600 |
2004/05/07 | 1,116.7 | 1,116.7 | 1,100 | 1,116.7 | +8.4 | +0.8% | 27,600 |
2004/05/06 | 1,125 | 1,125 | 1,108.3 | 1,108.3 | -8.4 | -0.8% | 22,800 |
2004/04/30 | 1,116.7 | 1,116.7 | 1,108.3 | 1,116.7 | ±0 | ±0% | 24,000 |
2004/04/28 | 1,108.3 | 1,116.7 | 1,108.3 | 1,116.7 | +8.4 | +0.8% | 21,600 |
2004/04/27 | 1,108.3 | 1,116.7 | 1,108.3 | 1,108.3 | +8.3 | +0.8% | 14,400 |
2004/04/26 | 1,100 | 1,108.3 | 1,091.7 | 1,100 | +16.7 | +1.5% | 44,400 |
2004/04/23 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | +8.3 | +0.8% | 19,200 |
2004/04/22 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | ±0 | ±0% | 27,600 |
2004/04/21 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | ±0 | ±0% | 7,200 |
2004/04/20 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | ±0 | ±0% | 7,200 |
2004/04/19 | 1,091.7 | 1,091.7 | 1,075 | 1,075 | -8.3 | -0.8% | 16,800 |
2004/04/16 | 1,083.3 | 1,091.7 | 1,083.3 | 1,083.3 | ±0 | ±0% | 19,200 |
2004/04/15 | 1,100 | 1,125 | 1,075 | 1,083.3 | -16.7 | -1.5% | 45,600 |
2004/04/14 | 1,058.3 | 1,183.3 | 1,058.3 | 1,100 | +41.7 | +3.9% | 52,800 |
2004/04/13 | 1,058.3 | 1,066.7 | 1,058.3 | 1,058.3 | ±0 | ±0% | 25,200 |
2004/04/12 | 1,050 | 1,066.7 | 1,050 | 1,058.3 | +8.3 | +0.8% | 26,400 |
2004/04/09 | 1,050 | 1,058.3 | 1,050 | 1,050 | -8.3 | -0.8% | 16,800 |
2004/04/08 | 1,058.3 | 1,058.3 | 1,050 | 1,058.3 | ±0 | ±0% | 9,600 |
2004/04/07 | 1,058.3 | 1,075 | 1,058.3 | 1,058.3 | ±0 | ±0% | 16,800 |
2004/04/06 | 1,058.3 | 1,066.7 | 1,050 | 1,058.3 | ±0 | ±0% | 28,800 |
2004/04/05 | 1,050 | 1,066.7 | 1,041.7 | 1,058.3 | +16.6 | +1.6% | 34,800 |
2004/04/02 | 1,041.7 | 1,041.7 | 1,033.3 | 1,041.7 | ±0 | ±0% | 38,400 |
2004/04/01 | 1,058.3 | 1,058.3 | 1,033.3 | 1,041.7 | -16.6 | -1.6% | 54,000 |
2004/03/31 | 1,066.7 | 1,075 | 1,058.3 | 1,058.3 | -16.7 | -1.6% | 27,600 |
2004/03/30 | 1,066.7 | 1,075 | 1,066.7 | 1,075 | ±0 | ±0% | 16,800 |
2004/03/29 | 1,091.7 | 1,091.7 | 1,066.7 | 1,075 | -8.3 | -0.8% | 37,200 |
2004/03/26 | 1,125 | 1,125 | 1,075 | 1,083.3 | -58.4 | -5.1% | 75,600 |
2004/03/25 | 1,125 | 1,141.7 | 1,125 | 1,141.7 | +25 | +2.2% | 60,000 |
2004/03/24 | 1,125 | 1,133.3 | 1,108.3 | 1,116.7 | +8.4 | +0.8% | 45,600 |
2004/03/23 | 1,108.3 | 1,116.7 | 1,108.3 | 1,108.3 | -8.4 | -0.8% | 25,200 |
2004/03/22 | 1,108.3 | 1,125 | 1,100 | 1,116.7 | +16.7 | +1.5% | 40,800 |
2004/03/19 | 1,108.3 | 1,108.3 | 1,083.3 | 1,100 | +8.3 | +0.8% | 27,600 |
2004/03/18 | 1,116.7 | 1,125 | 1,091.7 | 1,091.7 | -16.6 | -1.5% | 49,200 |
2004/03/17 | 1,075 | 1,108.3 | 1,075 | 1,108.3 | +33.3 | +3.1% | 75,600 |
2004/03/16 | 1,075 | 1,075 | 1,066.7 | 1,075 | +8.3 | +0.8% | 39,600 |
2004/03/15 | 1,075 | 1,075 | 1,066.7 | 1,066.7 | ±0 | ±0% | 24,000 |
2004/03/12 | 1,075 | 1,075 | 1,058.3 | 1,066.7 | -16.6 | -1.5% | 31,200 |
2004/03/11 | 1,066.7 | 1,083.3 | 1,058.3 | 1,083.3 | +8.3 | +0.8% | 14,400 |
2004/03/10 | 1,058.3 | 1,075 | 1,058.3 | 1,075 | +16.7 | +1.6% | 30,000 |
2004/03/09 | 1,050 | 1,066.7 | 1,041.7 | 1,058.3 | -25 | -2.3% | 70,800 |
2004/03/08 | 1,075 | 1,091.7 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 36,000 |
2004/03/05 | 1,050 | 1,066.7 | 1,050 | 1,066.7 | +16.7 | +1.6% | 14,400 |
2004/03/04 | 1,066.7 | 1,066.7 | 1,025 | 1,050 | -16.7 | -1.6% | 69,600 |
2004/03/03 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 27,600 |
4901~
4950
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