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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,539 | 1,539 | 1,500 | 1,510 | -40 | -2.6% | 4,000 |
| 2005/04/15 | 1,560 | 1,560 | 1,550 | 1,550 | -15 | -1% | 8,000 |
| 2005/04/14 | 1,570 | 1,570 | 1,560 | 1,565 | -5 | -0.3% | 9,000 |
| 2005/04/13 | 1,576 | 1,576 | 1,570 | 1,570 | -6 | -0.4% | 6,000 |
| 2005/04/12 | 1,585 | 1,585 | 1,576 | 1,576 | -4 | -0.3% | 8,000 |
| 2005/04/11 | 1,586 | 1,586 | 1,580 | 1,580 | -5 | -0.3% | 7,000 |
| 2005/04/08 | 1,585 | 1,585 | 1,585 | 1,585 | +5 | +0.3% | 1,000 |
| 2005/04/07 | 1,580 | 1,580 | 1,580 | 1,580 | -4 | -0.3% | 1,000 |
| 2005/04/06 | 1,590 | 1,590 | 1,584 | 1,584 | -1 | -0.1% | 6,000 |
| 2005/04/05 | 1,597 | 1,597 | 1,585 | 1,585 | -13 | -0.8% | 8,000 |
| 2005/04/04 | 1,590 | 1,598 | 1,588 | 1,598 | +3 | +0.2% | 20,000 |
| 2005/04/01 | 1,520 | 1,595 | 1,520 | 1,595 | +73 | +4.8% | 23,000 |
| 2005/03/31 | 1,521 | 1,522 | 1,521 | 1,522 | +1 | +0.1% | 2,000 |
| 2005/03/30 | 1,520 | 1,521 | 1,500 | 1,521 | +1 | +0.1% | 7,000 |
| 2005/03/29 | 1,500 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 11,000 |
| 2005/03/28 | 1,580 | 1,580 | 1,520 | 1,520 | -63.3 | -4% | 11,000 |
| 2005/03/25 | 1,583.3 | 1,583.3 | 1,580 | 1,583.3 | +2.5 | +0.2% | 21,600 |
| 2005/03/24 | 1,579.2 | 1,583.3 | 1,579.2 | 1,580.8 | -1.7 | -0.1% | 57,600 |
| 2005/03/23 | 1,582.5 | 1,582.5 | 1,579.2 | 1,582.5 | ±0 | ±0% | 42,000 |
| 2005/03/22 | 1,566.7 | 1,582.5 | 1,566.7 | 1,582.5 | +20 | +1.3% | 24,000 |
| 2005/03/18 | 1,550 | 1,562.5 | 1,550 | 1,562.5 | +17.5 | +1.1% | 18,000 |
| 2005/03/17 | 1,533.3 | 1,545.8 | 1,533.3 | 1,545 | +3.3 | +0.2% | 25,200 |
| 2005/03/16 | 1,541.7 | 1,542.5 | 1,533.3 | 1,541.7 | -5 | -0.3% | 20,400 |
| 2005/03/15 | 1,545.8 | 1,550 | 1,544.2 | 1,546.7 | +0.9 | +0.1% | 18,000 |
| 2005/03/14 | 1,533.3 | 1,545.8 | 1,533.3 | 1,545.8 | +8.3 | +0.5% | 36,000 |
| 2005/03/11 | 1,544.2 | 1,544.2 | 1,529.2 | 1,537.5 | -8.3 | -0.5% | 16,800 |
| 2005/03/10 | 1,544.2 | 1,545.8 | 1,537.5 | 1,545.8 | ±0 | ±0% | 18,000 |
| 2005/03/09 | 1,558.3 | 1,558.3 | 1,533.3 | 1,545.8 | -12.5 | -0.8% | 33,600 |
| 2005/03/08 | 1,566.7 | 1,566.7 | 1,558.3 | 1,558.3 | -8.4 | -0.5% | 8,400 |
| 2005/03/07 | 1,567.5 | 1,575 | 1,566.7 | 1,566.7 | +8.4 | +0.5% | 19,200 |
| 2005/03/04 | 1,550 | 1,558.3 | 1,550 | 1,558.3 | +8.3 | +0.5% | 6,000 |
| 2005/03/03 | 1,550 | 1,550 | 1,545.8 | 1,550 | ±0 | ±0% | 7,200 |
| 2005/03/02 | 1,558.3 | 1,558.3 | 1,533.3 | 1,550 | -8.3 | -0.5% | 18,000 |
| 2005/03/01 | 1,565.8 | 1,565.8 | 1,558.3 | 1,558.3 | -0.9 | -0.1% | 16,800 |
| 2005/02/28 | 1,567.5 | 1,567.5 | 1,559.2 | 1,559.2 | -7.5 | -0.5% | 10,800 |
| 2005/02/25 | 1,558.3 | 1,575 | 1,558.3 | 1,566.7 | +8.4 | +0.5% | 14,400 |
| 2005/02/24 | 1,575.8 | 1,576.7 | 1,558.3 | 1,558.3 | -16.7 | -1.1% | 25,200 |
| 2005/02/23 | 1,580.8 | 1,583.3 | 1,573.3 | 1,575 | -5 | -0.3% | 36,000 |
| 2005/02/22 | 1,559.2 | 1,583.3 | 1,559.2 | 1,580 | +21.7 | +1.4% | 18,000 |
| 2005/02/21 | 1,522.5 | 1,558.3 | 1,522.5 | 1,558.3 | +37.5 | +2.5% | 22,800 |
| 2005/02/18 | 1,512.5 | 1,520.8 | 1,512.5 | 1,520.8 | +4.1 | +0.3% | 10,800 |
| 2005/02/17 | 1,508.3 | 1,516.7 | 1,508.3 | 1,516.7 | +16.7 | +1.1% | 25,200 |
| 2005/02/16 | 1,483.3 | 1,508.3 | 1,470.8 | 1,500 | +8.3 | +0.6% | 78,000 |
| 2005/02/15 | 1,510.8 | 1,510.8 | 1,485 | 1,491.7 | -20.8 | -1.4% | 38,400 |
| 2005/02/14 | 1,557.5 | 1,557.5 | 1,500 | 1,512.5 | +138.3 | +10.1% | 85,200 |
| 2005/02/10 | 1,370.8 | 1,374.2 | 1,366.7 | 1,374.2 | ±0 | ±0% | 9,600 |
| 2005/02/09 | 1,370.8 | 1,375 | 1,358.3 | 1,374.2 | +7.5 | +0.5% | 7,200 |
| 2005/02/08 | 1,350 | 1,375 | 1,350 | 1,366.7 | +16.7 | +1.2% | 9,600 |
| 2005/02/07 | 1,358.3 | 1,358.3 | 1,350 | 1,350 | -8.3 | -0.6% | 10,800 |
| 2005/02/04 | 1,333.3 | 1,358.3 | 1,332.5 | 1,358.3 | +26.6 | +2% | 19,200 |
4951～
5000
件表示中 / 5300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 | 252,300円 | +0.9% | -43.2% | 1.78% | 35.22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 |
| ブルドック | 182,800円 | +6.0% | +15.7% | 2.46% | 11.93倍 | 1.11倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| ヨシムラフード | 104,200円 | +4.5% | -31.8% | 0.00% | 22.21倍 | 2.25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 | 108,100円 | +6.2% | +6.2% | 2.17% | 8.23倍 | 1.19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 |
| ベースフード | 45,000円 | +14.3% | +111.4% | 0.00% | 95.95倍 | 23.15倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
市場注目の銘柄
チャート関連のコラム
