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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 2,489 | 2,490 | 2,480 | 2,480 | -9 | -0.4% | 1,800 |
2021/10/21 | 2,481 | 2,489 | 2,481 | 2,489 | +8 | +0.3% | 1,200 |
2021/10/20 | 2,492 | 2,493 | 2,481 | 2,481 | -11 | -0.4% | 1,800 |
2021/10/19 | 2,478 | 2,492 | 2,475 | 2,492 | +21 | +0.8% | 2,700 |
2021/10/18 | 2,480 | 2,483 | 2,471 | 2,471 | -9 | -0.4% | 2,600 |
2021/10/15 | 2,467 | 2,484 | 2,467 | 2,480 | +9 | +0.4% | 2,900 |
2021/10/14 | 2,470 | 2,471 | 2,465 | 2,471 | +1 | ±0% | 2,200 |
2021/10/13 | 2,515 | 2,515 | 2,470 | 2,470 | -30 | -1.2% | 7,100 |
2021/10/12 | 2,509 | 2,509 | 2,497 | 2,500 | -13 | -0.5% | 4,500 |
2021/10/11 | 2,502 | 2,524 | 2,502 | 2,513 | +11 | +0.4% | 1,200 |
2021/10/08 | 2,524 | 2,524 | 2,502 | 2,502 | -22 | -0.9% | 2,200 |
2021/10/07 | 2,527 | 2,530 | 2,511 | 2,524 | +7 | +0.3% | 2,700 |
2021/10/06 | 2,486 | 2,530 | 2,483 | 2,517 | +34 | +1.4% | 3,800 |
2021/10/05 | 2,490 | 2,502 | 2,483 | 2,483 | -15 | -0.6% | 3,500 |
2021/10/04 | 2,537 | 2,537 | 2,493 | 2,498 | -2 | -0.1% | 3,900 |
2021/10/01 | 2,531 | 2,534 | 2,500 | 2,500 | -31 | -1.2% | 6,100 |
2021/09/30 | 2,541 | 2,543 | 2,531 | 2,531 | -10 | -0.4% | 5,700 |
2021/09/29 | 2,585 | 2,585 | 2,541 | 2,541 | -53 | -2% | 11,500 |
2021/09/28 | 2,584 | 2,594 | 2,561 | 2,594 | -16 | -0.6% | 7,000 |
2021/09/27 | 2,635 | 2,637 | 2,610 | 2,610 | -20 | -0.8% | 6,800 |
2021/09/24 | 2,621 | 2,630 | 2,610 | 2,630 | +11 | +0.4% | 7,200 |
2021/09/22 | 2,607 | 2,625 | 2,590 | 2,619 | +9 | +0.3% | 5,000 |
2021/09/21 | 2,608 | 2,618 | 2,598 | 2,610 | -15 | -0.6% | 4,500 |
2021/09/17 | 2,626 | 2,626 | 2,605 | 2,625 | +12 | +0.5% | 8,200 |
2021/09/16 | 2,628 | 2,628 | 2,601 | 2,613 | -10 | -0.4% | 4,800 |
2021/09/15 | 2,615 | 2,625 | 2,615 | 2,623 | -1 | ±0% | 2,800 |
2021/09/14 | 2,618 | 2,624 | 2,618 | 2,624 | +4 | +0.2% | 6,300 |
2021/09/13 | 2,613 | 2,620 | 2,610 | 2,620 | +7 | +0.3% | 3,800 |
2021/09/10 | 2,597 | 2,613 | 2,591 | 2,613 | +9 | +0.3% | 9,700 |
2021/09/09 | 2,610 | 2,610 | 2,592 | 2,604 | -5 | -0.2% | 8,800 |
2021/09/08 | 2,607 | 2,610 | 2,600 | 2,609 | +2 | +0.1% | 3,700 |
2021/09/07 | 2,607 | 2,619 | 2,602 | 2,607 | +3 | +0.1% | 7,000 |
2021/09/06 | 2,625 | 2,630 | 2,601 | 2,604 | -16 | -0.6% | 4,800 |
2021/09/03 | 2,600 | 2,633 | 2,600 | 2,620 | +18 | +0.7% | 5,500 |
2021/09/02 | 2,612 | 2,624 | 2,602 | 2,602 | -13 | -0.5% | 2,000 |
2021/09/01 | 2,640 | 2,640 | 2,604 | 2,615 | -11 | -0.4% | 3,000 |
2021/08/31 | 2,626 | 2,634 | 2,615 | 2,626 | -2 | -0.1% | 5,700 |
2021/08/30 | 2,604 | 2,635 | 2,604 | 2,628 | +26 | +1% | 3,900 |
2021/08/27 | 2,605 | 2,605 | 2,598 | 2,602 | -3 | -0.1% | 2,600 |
2021/08/26 | 2,595 | 2,605 | 2,580 | 2,605 | +24 | +0.9% | 6,500 |
2021/08/25 | 2,596 | 2,596 | 2,573 | 2,581 | +3 | +0.1% | 2,300 |
2021/08/24 | 2,570 | 2,586 | 2,570 | 2,578 | +8 | +0.3% | 1,400 |
2021/08/23 | 2,553 | 2,580 | 2,550 | 2,570 | +17 | +0.7% | 9,300 |
2021/08/20 | 2,605 | 2,605 | 2,552 | 2,553 | -43 | -1.7% | 5,300 |
2021/08/19 | 2,579 | 2,607 | 2,579 | 2,596 | -22 | -0.8% | 4,100 |
2021/08/18 | 2,602 | 2,624 | 2,594 | 2,618 | +32 | +1.2% | 2,500 |
2021/08/17 | 2,575 | 2,588 | 2,562 | 2,586 | +16 | +0.6% | 3,300 |
2021/08/16 | 2,610 | 2,610 | 2,565 | 2,570 | -27 | -1% | 5,100 |
2021/08/13 | 2,589 | 2,605 | 2,560 | 2,597 | +8 | +0.3% | 2,600 |
2021/08/12 | 2,617 | 2,623 | 2,582 | 2,589 | -28 | -1.1% | 4,300 |
751~
800
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