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 |
---|---|---|---|---|---|---|---|
2004/09/03 | 1,166.7 | 1,175 | 1,166.7 | 1,175 | +8.3 | +0.7% | 2,400 |
2004/09/02 | 1,175 | 1,175 | 1,166.7 | 1,166.7 | ±0 | ±0% | 16,800 |
2004/09/01 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -8.3 | -0.7% | 1,200 |
2004/08/31 | 1,166.7 | 1,175 | 1,166.7 | 1,175 | +8.3 | +0.7% | 7,200 |
2004/08/30 | 1,166.7 | 1,175 | 1,166.7 | 1,166.7 | ±0 | ±0% | 4,800 |
2004/08/27 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 4,800 |
2004/08/26 | 1,175 | 1,175 | 1,166.7 | 1,166.7 | ±0 | ±0% | 12,000 |
2004/08/25 | 1,166.7 | 1,175 | 1,166.7 | 1,166.7 | ±0 | ±0% | 8,400 |
2004/08/24 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 6,000 |
2004/08/23 | 1,158.3 | 1,166.7 | 1,158.3 | 1,166.7 | +8.4 | +0.7% | 3,600 |
2004/08/20 | 1,150 | 1,158.3 | 1,150 | 1,158.3 | ±0 | ±0% | 7,200 |
2004/08/19 | 1,158.3 | 1,158.3 | 1,158.3 | 1,158.3 | ±0 | ±0% | 2,400 |
2004/08/18 | 1,158.3 | 1,158.3 | 1,158.3 | 1,158.3 | - | - | 1,200 |
2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/16 | 1,158.3 | 1,191.7 | 1,141.7 | 1,166.7 | +16.7 | +1.5% | 50,400 |
2004/08/13 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | ±0 | ±0% | 3,600 |
2004/08/12 | 1,150 | 1,150 | 1,150 | 1,150 | -8.3 | -0.7% | 2,400 |
2004/08/11 | 1,158.3 | 1,158.3 | 1,158.3 | 1,158.3 | ±0 | ±0% | 2,400 |
2004/08/10 | 1,166.7 | 1,166.7 | 1,158.3 | 1,158.3 | -8.4 | -0.7% | 4,800 |
2004/08/09 | 1,175 | 1,183.3 | 1,166.7 | 1,166.7 | +16.7 | +1.5% | 57,600 |
2004/08/06 | 1,150 | 1,150 | 1,141.7 | 1,150 | ±0 | ±0% | 3,600 |
2004/08/05 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | +8.3 | +0.7% | 3,600 |
2004/08/04 | 1,150 | 1,158.3 | 1,133.3 | 1,141.7 | -8.3 | -0.7% | 15,600 |
2004/08/03 | 1,158.3 | 1,158.3 | 1,150 | 1,150 | -8.3 | -0.7% | 3,600 |
2004/08/02 | 1,166.7 | 1,166.7 | 1,158.3 | 1,158.3 | ±0 | ±0% | 3,600 |
2004/07/30 | 1,158.3 | 1,158.3 | 1,158.3 | 1,158.3 | -8.4 | -0.7% | 1,200 |
2004/07/29 | 1,158.3 | 1,166.7 | 1,150 | 1,166.7 | +8.4 | +0.7% | 24,000 |
2004/07/28 | 1,141.7 | 1,158.3 | 1,141.7 | 1,158.3 | +16.6 | +1.5% | 4,800 |
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 |
5101~
5150
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