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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 966.7 | 966.7 | 958.3 | 958.3 | -8.4 | -0.9% | 36,000 |
| 2004/01/27 | 958.3 | 966.7 | 958.3 | 966.7 | +8.4 | +0.9% | 21,600 |
| 2004/01/26 | 975 | 975 | 958.3 | 958.3 | ±0 | ±0% | 50,400 |
| 2004/01/23 | 966.7 | 966.7 | 958.3 | 958.3 | -8.4 | -0.9% | 34,800 |
| 2004/01/22 | 958.3 | 966.7 | 958.3 | 966.7 | +16.7 | +1.8% | 16,800 |
| 2004/01/21 | 950 | 958.3 | 950 | 950 | -8.3 | -0.9% | 18,000 |
| 2004/01/20 | 958.3 | 958.3 | 950 | 958.3 | ±0 | ±0% | 24,000 |
| 2004/01/19 | 958.3 | 958.3 | 950 | 958.3 | +8.3 | +0.9% | 22,800 |
| 2004/01/16 | 958.3 | 966.7 | 950 | 950 | -16.7 | -1.7% | 19,200 |
| 2004/01/15 | 966.7 | 966.7 | 950 | 966.7 | ±0 | ±0% | 22,800 |
| 2004/01/14 | 958.3 | 966.7 | 950 | 966.7 | +16.7 | +1.8% | 25,200 |
| 2004/01/13 | 966.7 | 966.7 | 950 | 950 | -16.7 | -1.7% | 30,000 |
| 2004/01/09 | 966.7 | 966.7 | 950 | 966.7 | ±0 | ±0% | 56,400 |
| 2004/01/08 | 908.3 | 975 | 908.3 | 966.7 | +58.4 | +6.4% | 106,800 |
| 2004/01/07 | 916.7 | 916.7 | 900 | 908.3 | -8.4 | -0.9% | 100,800 |
| 2004/01/06 | 933.3 | 933.3 | 908.3 | 916.7 | -8.3 | -0.9% | 56,400 |
| 2004/01/05 | 925 | 933.3 | 925 | 925 | +8.3 | +0.9% | 16,800 |
| 2003/12/30 | 916.7 | 916.7 | 908.3 | 916.7 | ±0 | ±0% | 21,600 |
| 2003/12/29 | 908.3 | 925 | 908.3 | 916.7 | +8.4 | +0.9% | 32,400 |
| 2003/12/26 | 916.7 | 916.7 | 900 | 908.3 | +16.6 | +1.9% | 34,800 |
| 2003/12/25 | 900 | 900 | 866.7 | 891.7 | -25 | -2.7% | 70,800 |
| 2003/12/24 | 933.3 | 933.3 | 916.7 | 916.7 | -16.6 | -1.8% | 61,200 |
| 2003/12/22 | 933.3 | 941.7 | 925 | 933.3 | +8.3 | +0.9% | 26,400 |
| 2003/12/19 | 933.3 | 941.7 | 925 | 925 | -8.3 | -0.9% | 33,600 |
| 2003/12/18 | 933.3 | 941.7 | 933.3 | 933.3 | ±0 | ±0% | 24,000 |
| 2003/12/17 | 933.3 | 950 | 933.3 | 933.3 | ±0 | ±0% | 22,800 |
| 2003/12/16 | 941.7 | 958.3 | 933.3 | 933.3 | -16.7 | -1.8% | 30,000 |
| 2003/12/15 | 950 | 958.3 | 941.7 | 950 | ±0 | ±0% | 39,600 |
| 2003/12/12 | 966.7 | 966.7 | 950 | 950 | -33.3 | -3.4% | 18,000 |
| 2003/12/11 | 950 | 983.3 | 941.7 | 983.3 | +16.6 | +1.7% | 26,400 |
| 2003/12/10 | 941.7 | 991.7 | 933.3 | 966.7 | +8.4 | +0.9% | 63,600 |
| 2003/12/09 | 975 | 983.3 | 958.3 | 958.3 | -25 | -2.5% | 33,600 |
| 2003/12/08 | 1,000 | 1,016.7 | 966.7 | 983.3 | +16.6 | +1.7% | 93,600 |
| 2003/12/05 | 975 | 983.3 | 958.3 | 966.7 | -8.3 | -0.9% | 40,800 |
| 2003/12/04 | 958.3 | 991.7 | 958.3 | 975 | ±0 | ±0% | 25,200 |
| 2003/12/03 | 966.7 | 983.3 | 950 | 975 | +16.7 | +1.7% | 33,600 |
| 2003/12/02 | 983.3 | 983.3 | 958.3 | 958.3 | -25 | -2.5% | 34,800 |
| 2003/12/01 | 933.3 | 983.3 | 925 | 983.3 | +50 | +5.4% | 84,000 |
| 2003/11/28 | 958.3 | 958.3 | 933.3 | 933.3 | -16.7 | -1.8% | 43,200 |
| 2003/11/27 | 958.3 | 958.3 | 941.7 | 950 | -8.3 | -0.9% | 36,000 |
| 2003/11/26 | 975 | 983.3 | 941.7 | 958.3 | +8.3 | +0.9% | 57,600 |
| 2003/11/25 | 950 | 983.3 | 941.7 | 950 | +33.3 | +3.6% | 52,800 |
| 2003/11/21 | 933.3 | 933.3 | 891.7 | 916.7 | -33.3 | -3.5% | 98,400 |
| 2003/11/20 | 975 | 975 | 900 | 950 | -25 | -2.6% | 124,800 |
| 2003/11/19 | 1,008.3 | 1,008.3 | 958.3 | 975 | -25 | -2.5% | 86,400 |
| 2003/11/18 | 1,000 | 1,016.7 | 983.3 | 1,000 | -50 | -4.8% | 104,400 |
| 2003/11/17 | 1,091.7 | 1,091.7 | 1,025 | 1,050 | -100 | -8.7% | 171,600 |
| 2003/11/14 | 1,175 | 1,191.7 | 1,108.3 | 1,150 | -100 | -8% | 616,800 |
| 2003/11/13 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 364,800 |
5251～
5299
件表示中 / 5299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 | 252,800円 | +0.9% | -43.2% | 1.78% | 35.29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 | 183,800円 | +6.0% | +15.7% | 2.45% | 11.99倍 | 1.12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 | 104,100円 | +4.5% | -31.8% | 0.00% | 22.19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 | 108,700円 | +6.2% | +6.2% | 2.16% | 8.27倍 | 1.20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 |
| ファーマフーズ | 83,000円 | +4.6% | -56.2% | 3.01% | 14.98倍 | 1.98倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
