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 |
---|---|---|---|---|---|---|---|
2022/03/23 | 2,821 | 2,838 | 2,818 | 2,832 | +11 | +0.4% | 7,700 |
2022/03/22 | 2,835 | 2,858 | 2,811 | 2,821 | -10 | -0.4% | 15,600 |
2022/03/18 | 2,876 | 2,877 | 2,831 | 2,831 | -45 | -1.6% | 16,200 |
2022/03/17 | 2,871 | 2,886 | 2,866 | 2,876 | +10 | +0.3% | 9,700 |
2022/03/16 | 2,860 | 2,895 | 2,852 | 2,866 | +1 | ±0% | 15,200 |
2022/03/15 | 2,850 | 2,876 | 2,850 | 2,865 | +7 | +0.2% | 5,700 |
2022/03/14 | 2,887 | 2,887 | 2,830 | 2,858 | -10 | -0.3% | 10,300 |
2022/03/11 | 2,841 | 2,891 | 2,841 | 2,868 | -28 | -1% | 10,700 |
2022/03/10 | 2,875 | 2,896 | 2,850 | 2,896 | +25 | +0.9% | 7,700 |
2022/03/09 | 2,843 | 2,871 | 2,826 | 2,871 | +27 | +0.9% | 10,000 |
2022/03/08 | 2,818 | 2,851 | 2,818 | 2,844 | -2 | -0.1% | 6,500 |
2022/03/07 | 2,835 | 2,866 | 2,820 | 2,846 | +11 | +0.4% | 6,300 |
2022/03/04 | 2,869 | 2,886 | 2,803 | 2,835 | -26 | -0.9% | 8,400 |
2022/03/03 | 2,857 | 2,880 | 2,826 | 2,861 | +36 | +1.3% | 4,200 |
2022/03/02 | 2,844 | 2,879 | 2,823 | 2,825 | -19 | -0.7% | 8,000 |
2022/03/01 | 2,888 | 2,920 | 2,844 | 2,844 | -44 | -1.5% | 11,900 |
2022/02/28 | 2,880 | 2,900 | 2,880 | 2,888 | +25 | +0.9% | 8,000 |
2022/02/25 | 2,812 | 2,864 | 2,812 | 2,863 | +21 | +0.7% | 7,500 |
2022/02/24 | 2,788 | 2,842 | 2,788 | 2,842 | +53 | +1.9% | 6,900 |
2022/02/22 | 2,799 | 2,809 | 2,785 | 2,789 | -10 | -0.4% | 5,000 |
2022/02/21 | 2,800 | 2,822 | 2,798 | 2,799 | -1 | ±0% | 6,900 |
2022/02/18 | 2,801 | 2,810 | 2,795 | 2,800 | -16 | -0.6% | 6,900 |
2022/02/17 | 2,814 | 2,824 | 2,814 | 2,816 | -2 | -0.1% | 1,200 |
2022/02/16 | 2,803 | 2,822 | 2,803 | 2,818 | +15 | +0.5% | 3,200 |
2022/02/15 | 2,832 | 2,836 | 2,803 | 2,803 | -40 | -1.4% | 7,800 |
2022/02/14 | 2,826 | 2,852 | 2,823 | 2,843 | -13 | -0.5% | 6,200 |
2022/02/10 | 2,810 | 2,856 | 2,807 | 2,856 | -4 | -0.1% | 4,700 |
2022/02/09 | 2,845 | 2,863 | 2,813 | 2,860 | +9 | +0.3% | 3,500 |
2022/02/08 | 2,838 | 2,865 | 2,824 | 2,851 | +21 | +0.7% | 6,800 |
2022/02/07 | 2,828 | 2,839 | 2,803 | 2,830 | +2 | +0.1% | 5,000 |
2022/02/04 | 2,802 | 2,837 | 2,795 | 2,828 | +25 | +0.9% | 6,600 |
2022/02/03 | 2,800 | 2,817 | 2,800 | 2,803 | -5 | -0.2% | 3,300 |
2022/02/02 | 2,776 | 2,820 | 2,776 | 2,808 | +6 | +0.2% | 8,500 |
2022/02/01 | 2,817 | 2,817 | 2,802 | 2,802 | -15 | -0.5% | 1,800 |
2022/01/31 | 2,793 | 2,817 | 2,793 | 2,817 | +24 | +0.9% | 2,900 |
2022/01/28 | 2,803 | 2,813 | 2,793 | 2,793 | -9 | -0.3% | 5,100 |
2022/01/27 | 2,795 | 2,835 | 2,787 | 2,802 | -7 | -0.2% | 11,000 |
2022/01/26 | 2,810 | 2,815 | 2,802 | 2,809 | +3 | +0.1% | 4,500 |
2022/01/25 | 2,788 | 2,806 | 2,768 | 2,806 | +22 | +0.8% | 4,800 |
2022/01/24 | 2,783 | 2,810 | 2,783 | 2,784 | -9 | -0.3% | 4,500 |
2022/01/21 | 2,799 | 2,805 | 2,782 | 2,793 | -3 | -0.1% | 5,300 |
2022/01/20 | 2,739 | 2,810 | 2,739 | 2,796 | +57 | +2.1% | 8,200 |
2022/01/19 | 2,773 | 2,785 | 2,739 | 2,739 | -34 | -1.2% | 8,000 |
2022/01/18 | 2,819 | 2,820 | 2,772 | 2,773 | -35 | -1.2% | 10,800 |
2022/01/17 | 2,821 | 2,826 | 2,795 | 2,808 | +32 | +1.2% | 6,400 |
2022/01/14 | 2,803 | 2,809 | 2,755 | 2,776 | -35 | -1.2% | 17,200 |
2022/01/13 | 2,805 | 2,840 | 2,793 | 2,811 | +11 | +0.4% | 15,300 |
2022/01/12 | 2,729 | 2,800 | 2,729 | 2,800 | +84 | +3.1% | 16,200 |
2022/01/11 | 2,757 | 2,765 | 2,710 | 2,716 | -41 | -1.5% | 7,000 |
2022/01/07 | 2,758 | 2,790 | 2,753 | 2,757 | +49 | +1.8% | 8,100 |
651~
700
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