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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 2,826 | 2,865 | 2,826 | 2,858 | +31 | +1.1% | 9,000 |
2023/12/05 | 2,826 | 2,848 | 2,825 | 2,827 | -1 | ±0% | 6,200 |
2023/12/04 | 2,854 | 2,854 | 2,821 | 2,828 | -21 | -0.7% | 6,600 |
2023/12/01 | 2,844 | 2,855 | 2,835 | 2,849 | +15 | +0.5% | 5,200 |
2023/11/30 | 2,845 | 2,848 | 2,825 | 2,834 | -11 | -0.4% | 6,800 |
2023/11/29 | 2,844 | 2,849 | 2,817 | 2,845 | -5 | -0.2% | 9,300 |
2023/11/28 | 2,837 | 2,852 | 2,831 | 2,850 | +13 | +0.5% | 9,200 |
2023/11/27 | 2,866 | 2,866 | 2,836 | 2,837 | -28 | -1% | 13,200 |
2023/11/24 | 2,866 | 2,874 | 2,860 | 2,865 | -10 | -0.3% | 5,800 |
2023/11/22 | 2,853 | 2,875 | 2,852 | 2,875 | +17 | +0.6% | 2,600 |
2023/11/21 | 2,855 | 2,873 | 2,850 | 2,858 | +7 | +0.2% | 4,700 |
2023/11/20 | 2,900 | 2,900 | 2,851 | 2,851 | -60 | -2.1% | 7,300 |
2023/11/17 | 2,885 | 2,911 | 2,885 | 2,911 | +26 | +0.9% | 5,300 |
2023/11/16 | 2,880 | 2,889 | 2,865 | 2,885 | -1 | ±0% | 3,500 |
2023/11/15 | 2,886 | 2,896 | 2,862 | 2,886 | ±0 | ±0% | 5,500 |
2023/11/14 | 2,866 | 2,890 | 2,866 | 2,886 | +2 | +0.1% | 1,800 |
2023/11/13 | 2,899 | 2,899 | 2,842 | 2,884 | +8 | +0.3% | 5,900 |
2023/11/10 | 2,886 | 2,902 | 2,840 | 2,876 | -8 | -0.3% | 14,900 |
2023/11/09 | 2,900 | 2,900 | 2,870 | 2,884 | +3 | +0.1% | 3,800 |
2023/11/08 | 2,918 | 2,918 | 2,878 | 2,881 | -62 | -2.1% | 7,900 |
2023/11/07 | 2,946 | 2,972 | 2,940 | 2,943 | -3 | -0.1% | 9,500 |
2023/11/06 | 2,950 | 2,966 | 2,941 | 2,946 | +14 | +0.5% | 8,900 |
2023/11/02 | 2,955 | 2,955 | 2,912 | 2,932 | -26 | -0.9% | 7,400 |
2023/11/01 | 2,940 | 2,958 | 2,934 | 2,958 | +20 | +0.7% | 6,800 |
2023/10/31 | 2,931 | 2,938 | 2,889 | 2,938 | +50 | +1.7% | 6,500 |
2023/10/30 | 2,934 | 2,934 | 2,883 | 2,888 | -56 | -1.9% | 41,200 |
2023/10/27 | 2,929 | 2,950 | 2,913 | 2,944 | +31 | +1.1% | 6,500 |
2023/10/26 | 2,882 | 2,935 | 2,882 | 2,913 | +35 | +1.2% | 8,400 |
2023/10/25 | 2,872 | 2,891 | 2,858 | 2,878 | +6 | +0.2% | 7,500 |
2023/10/24 | 2,885 | 2,885 | 2,825 | 2,872 | -4 | -0.1% | 9,400 |
2023/10/23 | 2,870 | 2,899 | 2,870 | 2,876 | +4 | +0.1% | 4,700 |
2023/10/20 | 2,870 | 2,873 | 2,850 | 2,872 | +8 | +0.3% | 4,900 |
2023/10/19 | 2,863 | 2,900 | 2,863 | 2,864 | -11 | -0.4% | 6,300 |
2023/10/18 | 2,888 | 2,888 | 2,840 | 2,875 | +12 | +0.4% | 10,300 |
2023/10/17 | 2,865 | 2,888 | 2,851 | 2,863 | -1 | ±0% | 6,500 |
2023/10/16 | 2,879 | 2,888 | 2,860 | 2,864 | -6 | -0.2% | 6,100 |
2023/10/13 | 2,895 | 2,900 | 2,862 | 2,870 | -20 | -0.7% | 4,800 |
2023/10/12 | 2,874 | 2,911 | 2,874 | 2,890 | -34 | -1.2% | 9,100 |
2023/10/11 | 2,985 | 2,985 | 2,913 | 2,924 | -66 | -2.2% | 8,100 |
2023/10/10 | 2,950 | 2,994 | 2,891 | 2,990 | +35 | +1.2% | 8,300 |
2023/10/06 | 2,905 | 2,968 | 2,855 | 2,955 | +80 | +2.8% | 6,900 |
2023/10/05 | 2,830 | 2,901 | 2,830 | 2,875 | +45 | +1.6% | 6,800 |
2023/10/04 | 2,900 | 2,931 | 2,830 | 2,830 | -83 | -2.8% | 13,000 |
2023/10/03 | 2,939 | 2,963 | 2,913 | 2,913 | -24 | -0.8% | 3,700 |
2023/10/02 | 2,945 | 2,964 | 2,928 | 2,937 | -8 | -0.3% | 4,300 |
2023/09/29 | 2,985 | 2,985 | 2,936 | 2,945 | -37 | -1.2% | 6,900 |
2023/09/28 | 3,010 | 3,015 | 2,962 | 2,982 | -48 | -1.6% | 10,200 |
2023/09/27 | 2,996 | 3,030 | 2,975 | 3,030 | +10 | +0.3% | 9,400 |
2023/09/26 | 3,020 | 3,020 | 3,000 | 3,020 | +5 | +0.2% | 6,100 |
2023/09/25 | 3,015 | 3,020 | 2,988 | 3,015 | +32 | +1.1% | 2,700 |
101~
150
件表示中 / 5014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 | 288,400円 | +4.1% | -18.2% | 1.39% | 15.73倍 | 0.88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 |
なとり | 207,400円 | +5.3% | +232.3% | 1.11% | 18.64倍 | 1.08倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
名糖産 | 178,500円 | +6.9% | +32.5% | 1.57% | 27.45倍 | 0.62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 | 199,000円 | +6.1% | -29.8% | 2.76% | 18.26倍 | 0.36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 | 99,800円 | +7.0% | -28.2% | 3.21% | 15.76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 |
市場注目の銘柄
チャート関連のコラム