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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 2,770 | 2,770 | 2,708 | 2,708 | -62 | -2.2% | 8,900 |
2022/01/05 | 2,712 | 2,773 | 2,710 | 2,770 | +58 | +2.1% | 15,400 |
2022/01/04 | 2,672 | 2,712 | 2,661 | 2,712 | +28 | +1% | 9,200 |
2021/12/30 | 2,693 | 2,700 | 2,681 | 2,684 | -9 | -0.3% | 4,100 |
2021/12/29 | 2,699 | 2,704 | 2,670 | 2,693 | +1 | ±0% | 11,100 |
2021/12/28 | 2,633 | 2,692 | 2,630 | 2,692 | +62 | +2.4% | 6,700 |
2021/12/27 | 2,602 | 2,630 | 2,602 | 2,630 | +28 | +1.1% | 4,900 |
2021/12/24 | 2,618 | 2,629 | 2,602 | 2,602 | -36 | -1.4% | 4,900 |
2021/12/23 | 2,666 | 2,666 | 2,630 | 2,638 | -22 | -0.8% | 5,600 |
2021/12/22 | 2,639 | 2,679 | 2,639 | 2,660 | +21 | +0.8% | 7,700 |
2021/12/21 | 2,665 | 2,670 | 2,622 | 2,639 | -26 | -1% | 7,800 |
2021/12/20 | 2,700 | 2,704 | 2,665 | 2,665 | -35 | -1.3% | 11,300 |
2021/12/17 | 2,665 | 2,700 | 2,662 | 2,700 | +35 | +1.3% | 9,800 |
2021/12/16 | 2,674 | 2,674 | 2,611 | 2,665 | -9 | -0.3% | 20,100 |
2021/12/15 | 2,621 | 2,680 | 2,621 | 2,674 | +54 | +2.1% | 17,300 |
2021/12/14 | 2,618 | 2,660 | 2,595 | 2,620 | +102 | +4.1% | 48,100 |
2021/12/13 | 2,495 | 2,518 | 2,468 | 2,518 | +53 | +2.2% | 10,400 |
2021/12/10 | 2,451 | 2,465 | 2,411 | 2,465 | +22 | +0.9% | 6,800 |
2021/12/09 | 2,410 | 2,443 | 2,400 | 2,443 | +48 | +2% | 4,800 |
2021/12/08 | 2,368 | 2,395 | 2,315 | 2,395 | +52 | +2.2% | 9,000 |
2021/12/07 | 2,305 | 2,343 | 2,290 | 2,343 | +38 | +1.6% | 9,500 |
2021/12/06 | 2,258 | 2,319 | 2,256 | 2,305 | +47 | +2.1% | 9,400 |
2021/12/03 | 2,251 | 2,264 | 2,235 | 2,258 | ±0 | ±0% | 9,600 |
2021/12/02 | 2,305 | 2,333 | 2,258 | 2,258 | -47 | -2% | 11,600 |
2021/12/01 | 2,307 | 2,326 | 2,301 | 2,305 | -2 | -0.1% | 7,200 |
2021/11/30 | 2,397 | 2,397 | 2,307 | 2,307 | -68 | -2.9% | 7,400 |
2021/11/29 | 2,412 | 2,420 | 2,373 | 2,375 | -42 | -1.7% | 7,700 |
2021/11/26 | 2,452 | 2,452 | 2,416 | 2,417 | -26 | -1.1% | 5,800 |
2021/11/25 | 2,436 | 2,445 | 2,436 | 2,443 | +10 | +0.4% | 2,200 |
2021/11/24 | 2,433 | 2,451 | 2,427 | 2,433 | ±0 | ±0% | 2,200 |
2021/11/22 | 2,448 | 2,448 | 2,431 | 2,433 | -7 | -0.3% | 1,900 |
2021/11/19 | 2,453 | 2,458 | 2,440 | 2,440 | -8 | -0.3% | 2,300 |
2021/11/18 | 2,468 | 2,468 | 2,448 | 2,448 | -10 | -0.4% | 2,500 |
2021/11/17 | 2,476 | 2,488 | 2,456 | 2,458 | -26 | -1% | 4,700 |
2021/11/16 | 2,447 | 2,486 | 2,447 | 2,484 | +37 | +1.5% | 4,400 |
2021/11/15 | 2,465 | 2,476 | 2,447 | 2,447 | -25 | -1% | 5,900 |
2021/11/12 | 2,460 | 2,477 | 2,459 | 2,472 | +22 | +0.9% | 2,700 |
2021/11/11 | 2,457 | 2,469 | 2,450 | 2,450 | -7 | -0.3% | 1,500 |
2021/11/10 | 2,462 | 2,474 | 2,450 | 2,457 | -8 | -0.3% | 4,000 |
2021/11/09 | 2,485 | 2,487 | 2,465 | 2,465 | -14 | -0.6% | 3,800 |
2021/11/08 | 2,483 | 2,498 | 2,479 | 2,479 | -29 | -1.2% | 5,800 |
2021/11/05 | 2,534 | 2,534 | 2,467 | 2,508 | -1 | ±0% | 10,000 |
2021/11/04 | 2,508 | 2,514 | 2,503 | 2,509 | +1 | ±0% | 3,300 |
2021/11/02 | 2,515 | 2,519 | 2,508 | 2,508 | -11 | -0.4% | 1,900 |
2021/11/01 | 2,548 | 2,548 | 2,500 | 2,519 | -13 | -0.5% | 4,200 |
2021/10/29 | 2,533 | 2,533 | 2,506 | 2,532 | -1 | ±0% | 1,600 |
2021/10/28 | 2,529 | 2,533 | 2,502 | 2,533 | +14 | +0.6% | 4,800 |
2021/10/27 | 2,548 | 2,548 | 2,519 | 2,519 | +21 | +0.8% | 3,600 |
2021/10/26 | 2,508 | 2,508 | 2,496 | 2,498 | +4 | +0.2% | 2,900 |
2021/10/25 | 2,486 | 2,494 | 2,486 | 2,494 | +14 | +0.6% | 1,000 |
701~
750
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