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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,838 | 2,869 | 2,820 | 2,847 | +19 | +0.7% | 5,900 |
| 2024/10/03 | 2,819 | 2,840 | 2,801 | 2,828 | +15 | +0.5% | 2,900 |
| 2024/10/02 | 2,802 | 2,828 | 2,802 | 2,813 | ±0 | ±0% | 3,600 |
| 2024/10/01 | 2,807 | 2,813 | 2,792 | 2,813 | +12 | +0.4% | 4,100 |
| 2024/09/30 | 2,820 | 2,828 | 2,784 | 2,801 | -69 | -2.4% | 7,300 |
| 2024/09/27 | 2,921 | 2,921 | 2,860 | 2,870 | -71 | -2.4% | 7,200 |
| 2024/09/26 | 2,848 | 2,941 | 2,831 | 2,941 | +112 | +4% | 12,000 |
| 2024/09/25 | 2,785 | 2,840 | 2,780 | 2,829 | +44 | +1.6% | 6,400 |
| 2024/09/24 | 2,776 | 2,785 | 2,764 | 2,785 | +9 | +0.3% | 3,400 |
| 2024/09/20 | 2,779 | 2,779 | 2,756 | 2,776 | ±0 | ±0% | 2,600 |
| 2024/09/19 | 2,781 | 2,781 | 2,750 | 2,776 | +1 | ±0% | 3,900 |
| 2024/09/18 | 2,753 | 2,775 | 2,751 | 2,775 | +20 | +0.7% | 3,800 |
| 2024/09/17 | 2,759 | 2,759 | 2,730 | 2,755 | +25 | +0.9% | 5,300 |
| 2024/09/13 | 2,750 | 2,763 | 2,730 | 2,730 | -19 | -0.7% | 9,300 |
| 2024/09/12 | 2,769 | 2,775 | 2,749 | 2,749 | -2 | -0.1% | 5,800 |
| 2024/09/11 | 2,789 | 2,789 | 2,750 | 2,751 | -38 | -1.4% | 4,100 |
| 2024/09/10 | 2,779 | 2,794 | 2,775 | 2,789 | +14 | +0.5% | 2,700 |
| 2024/09/09 | 2,780 | 2,798 | 2,764 | 2,775 | -6 | -0.2% | 3,000 |
| 2024/09/06 | 2,775 | 2,799 | 2,775 | 2,781 | +6 | +0.2% | 3,000 |
| 2024/09/05 | 2,785 | 2,802 | 2,753 | 2,775 | -10 | -0.4% | 5,400 |
| 2024/09/04 | 2,830 | 2,840 | 2,785 | 2,785 | -47 | -1.7% | 5,500 |
| 2024/09/03 | 2,872 | 2,872 | 2,830 | 2,832 | -4 | -0.1% | 2,200 |
| 2024/09/02 | 2,855 | 2,866 | 2,831 | 2,836 | -19 | -0.7% | 2,300 |
| 2024/08/30 | 2,862 | 2,863 | 2,851 | 2,855 | +6 | +0.2% | 4,500 |
| 2024/08/29 | 2,845 | 2,849 | 2,833 | 2,849 | +4 | +0.1% | 2,100 |
| 2024/08/28 | 2,848 | 2,849 | 2,833 | 2,845 | +10 | +0.4% | 3,000 |
| 2024/08/27 | 2,841 | 2,853 | 2,830 | 2,835 | -4 | -0.1% | 1,900 |
| 2024/08/26 | 2,859 | 2,862 | 2,839 | 2,839 | ±0 | ±0% | 4,000 |
| 2024/08/23 | 2,862 | 2,868 | 2,839 | 2,839 | -30 | -1% | 2,200 |
| 2024/08/22 | 2,864 | 2,886 | 2,860 | 2,869 | +18 | +0.6% | 2,100 |
| 2024/08/21 | 2,826 | 2,868 | 2,825 | 2,851 | +15 | +0.5% | 5,300 |
| 2024/08/20 | 2,800 | 2,836 | 2,800 | 2,836 | +42 | +1.5% | 2,100 |
| 2024/08/19 | 2,796 | 2,800 | 2,788 | 2,794 | -1 | ±0% | 2,200 |
| 2024/08/16 | 2,770 | 2,795 | 2,752 | 2,795 | +45 | +1.6% | 3,900 |
| 2024/08/15 | 2,750 | 2,762 | 2,734 | 2,750 | ±0 | ±0% | 6,500 |
| 2024/08/14 | 2,750 | 2,766 | 2,745 | 2,750 | +6 | +0.2% | 2,200 |
| 2024/08/13 | 2,747 | 2,765 | 2,729 | 2,744 | +31 | +1.1% | 4,500 |
| 2024/08/09 | 2,792 | 2,811 | 2,713 | 2,713 | -29 | -1.1% | 8,100 |
| 2024/08/08 | 2,761 | 2,826 | 2,742 | 2,742 | -18 | -0.7% | 9,600 |
| 2024/08/07 | 2,761 | 2,829 | 2,760 | 2,760 | -1 | ±0% | 8,300 |
| 2024/08/06 | 2,760 | 2,950 | 2,760 | 2,761 | -19 | -0.7% | 6,900 |
| 2024/08/05 | 2,850 | 2,889 | 2,730 | 2,780 | -70 | -2.5% | 15,200 |
| 2024/08/02 | 2,930 | 2,950 | 2,850 | 2,850 | -80 | -2.7% | 8,500 |
| 2024/08/01 | 2,970 | 2,970 | 2,930 | 2,930 | -40 | -1.3% | 4,400 |
| 2024/07/31 | 2,958 | 2,970 | 2,943 | 2,970 | +10 | +0.3% | 3,600 |
| 2024/07/30 | 2,926 | 2,960 | 2,901 | 2,960 | +34 | +1.2% | 10,000 |
| 2024/07/29 | 2,901 | 2,930 | 2,901 | 2,926 | +26 | +0.9% | 3,400 |
| 2024/07/26 | 2,908 | 2,923 | 2,900 | 2,900 | ±0 | ±0% | 2,000 |
| 2024/07/25 | 2,906 | 2,932 | 2,900 | 2,900 | -16 | -0.5% | 4,300 |
| 2024/07/24 | 2,942 | 2,945 | 2,912 | 2,916 | -27 | -0.9% | 4,100 |
151～
200
件表示中 / 5267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 | 253,300円 | +0.9% | -43.2% | 1.78% | 35.36倍 | 0.73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 |
| 六甲バタ | 123,800円 | +1.3% | -54.0% | 1.62% | 40.20倍 | 0.78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 |
| ベースフード | 48,100円 | +14.3% | +111.4% | 0.00% | 102.34倍 | 24.67倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| ブルドック | 172,000円 | +6.0% | +15.7% | 2.62% | 11.25倍 | 1.05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 |
| 紀文食品 | 104,500円 | +6.2% | +6.2% | 2.25% | 7.95倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
