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 |
---|---|---|---|---|---|---|---|
2022/06/07 | 2,985 | 3,000 | 2,980 | 2,990 | +5 | +0.2% | 9,200 |
2022/06/06 | 3,000 | 3,005 | 2,980 | 2,985 | -15 | -0.5% | 8,000 |
2022/06/03 | 2,995 | 3,005 | 2,990 | 3,000 | ±0 | ±0% | 4,300 |
2022/06/02 | 3,010 | 3,010 | 2,991 | 3,000 | -10 | -0.3% | 3,700 |
2022/06/01 | 2,990 | 3,010 | 2,963 | 3,010 | +14 | +0.5% | 7,900 |
2022/05/31 | 3,020 | 3,020 | 2,980 | 2,996 | -39 | -1.3% | 11,500 |
2022/05/30 | 2,920 | 3,045 | 2,920 | 3,035 | +115 | +3.9% | 30,000 |
2022/05/27 | 2,920 | 2,920 | 2,900 | 2,920 | ±0 | ±0% | 7,900 |
2022/05/26 | 2,888 | 2,920 | 2,888 | 2,920 | +37 | +1.3% | 7,800 |
2022/05/25 | 2,867 | 2,890 | 2,867 | 2,883 | +24 | +0.8% | 9,300 |
2022/05/24 | 2,885 | 2,885 | 2,859 | 2,859 | -22 | -0.8% | 6,400 |
2022/05/23 | 2,827 | 2,885 | 2,827 | 2,881 | +43 | +1.5% | 8,200 |
2022/05/20 | 2,809 | 2,851 | 2,809 | 2,838 | +29 | +1% | 9,000 |
2022/05/19 | 2,815 | 2,820 | 2,805 | 2,809 | -11 | -0.4% | 3,700 |
2022/05/18 | 2,819 | 2,827 | 2,809 | 2,820 | +4 | +0.1% | 2,700 |
2022/05/17 | 2,804 | 2,822 | 2,804 | 2,816 | +2 | +0.1% | 5,200 |
2022/05/16 | 2,810 | 2,829 | 2,808 | 2,814 | +4 | +0.1% | 6,500 |
2022/05/13 | 2,784 | 2,815 | 2,784 | 2,810 | +6 | +0.2% | 5,400 |
2022/05/12 | 2,819 | 2,819 | 2,804 | 2,804 | -15 | -0.5% | 3,400 |
2022/05/11 | 2,801 | 2,819 | 2,782 | 2,819 | +18 | +0.6% | 7,300 |
2022/05/10 | 2,801 | 2,833 | 2,801 | 2,801 | -3 | -0.1% | 4,900 |
2022/05/09 | 2,869 | 2,874 | 2,804 | 2,804 | -79 | -2.7% | 6,600 |
2022/05/06 | 2,874 | 2,883 | 2,852 | 2,883 | +3 | +0.1% | 5,100 |
2022/05/02 | 2,879 | 2,880 | 2,858 | 2,880 | -5 | -0.2% | 5,200 |
2022/04/28 | 2,863 | 2,885 | 2,848 | 2,885 | +1 | ±0% | 8,700 |
2022/04/27 | 2,800 | 2,884 | 2,800 | 2,884 | +82 | +2.9% | 22,000 |
2022/04/26 | 2,812 | 2,818 | 2,801 | 2,802 | -10 | -0.4% | 5,300 |
2022/04/25 | 2,811 | 2,814 | 2,801 | 2,812 | +1 | ±0% | 3,200 |
2022/04/22 | 2,801 | 2,820 | 2,800 | 2,811 | -15 | -0.5% | 2,700 |
2022/04/21 | 2,816 | 2,826 | 2,810 | 2,826 | +6 | +0.2% | 6,200 |
2022/04/20 | 2,801 | 2,820 | 2,801 | 2,820 | +20 | +0.7% | 3,200 |
2022/04/19 | 2,804 | 2,817 | 2,800 | 2,800 | -3 | -0.1% | 4,500 |
2022/04/18 | 2,823 | 2,824 | 2,803 | 2,803 | -19 | -0.7% | 3,300 |
2022/04/15 | 2,827 | 2,832 | 2,820 | 2,822 | -7 | -0.2% | 3,500 |
2022/04/14 | 2,811 | 2,829 | 2,811 | 2,829 | +11 | +0.4% | 2,100 |
2022/04/13 | 2,801 | 2,826 | 2,801 | 2,818 | +11 | +0.4% | 6,100 |
2022/04/12 | 2,801 | 2,815 | 2,800 | 2,807 | -8 | -0.3% | 7,300 |
2022/04/11 | 2,839 | 2,839 | 2,810 | 2,815 | -11 | -0.4% | 3,300 |
2022/04/08 | 2,809 | 2,827 | 2,797 | 2,826 | +17 | +0.6% | 11,100 |
2022/04/07 | 2,821 | 2,821 | 2,801 | 2,809 | -12 | -0.4% | 7,500 |
2022/04/06 | 2,845 | 2,845 | 2,811 | 2,821 | -22 | -0.8% | 7,400 |
2022/04/05 | 2,841 | 2,850 | 2,823 | 2,843 | +2 | +0.1% | 8,600 |
2022/04/04 | 2,856 | 2,858 | 2,829 | 2,841 | +1 | ±0% | 8,000 |
2022/04/01 | 2,818 | 2,856 | 2,790 | 2,840 | +28 | +1% | 10,600 |
2022/03/31 | 2,819 | 2,849 | 2,802 | 2,812 | -9 | -0.3% | 12,200 |
2022/03/30 | 2,849 | 2,849 | 2,793 | 2,821 | -51 | -1.8% | 31,200 |
2022/03/29 | 2,834 | 2,872 | 2,834 | 2,872 | +37 | +1.3% | 60,900 |
2022/03/28 | 2,827 | 2,862 | 2,825 | 2,835 | +8 | +0.3% | 55,800 |
2022/03/25 | 2,823 | 2,843 | 2,811 | 2,827 | -12 | -0.4% | 43,700 |
2022/03/24 | 2,827 | 2,839 | 2,803 | 2,839 | +7 | +0.2% | 26,100 |
601~
650
件表示中 / 5144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 | 290,800円 | +4.0% | -42.9% | 1.38% | 31.57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 |
フィード・ワン | 81,300円 | -2.2% | -18.6% | 3.63% | 6.92倍 | 0.59倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
岩塚菓 | 256,800円 | +9.1% | +24.6% | 0.97% | 11.13倍 | 0.39倍 |
|
米菓で国内3位。子会社で通販も。出資・技術支援する旺旺集団(台湾系)からの配当金収入多額 |
六甲バタ | 140,000円 | +2.3% | +191.4% | 1.43% | 25.98倍 | 0.89倍 |
|
ベビーチーズで最大手。輸入加工(QBBブランド)が主力。仕入れ、販売面で三菱商事と協力 |
ファーマフーズ | 98,000円 | +4.6% | -56.2% | 2.55% | 17.73倍 | 2.45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
チャート関連のコラム