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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 1,994 | 1,994 | 1,968 | 1,986 | ±0 | ±0% | 3,800 |
| 2016/11/22 | 1,989 | 1,990 | 1,980 | 1,986 | +2 | +0.1% | 7,300 |
| 2016/11/21 | 1,966 | 1,986 | 1,966 | 1,984 | +18 | +0.9% | 2,800 |
| 2016/11/18 | 1,969 | 1,975 | 1,959 | 1,966 | -3 | -0.2% | 6,200 |
| 2016/11/17 | 1,951 | 1,970 | 1,951 | 1,969 | +4 | +0.2% | 1,900 |
| 2016/11/16 | 1,959 | 1,969 | 1,950 | 1,965 | +10 | +0.5% | 2,900 |
| 2016/11/15 | 1,945 | 1,959 | 1,941 | 1,955 | +10 | +0.5% | 3,700 |
| 2016/11/14 | 1,957 | 1,957 | 1,940 | 1,945 | -20 | -1% | 7,600 |
| 2016/11/11 | 1,940 | 1,970 | 1,939 | 1,965 | +21 | +1.1% | 5,200 |
| 2016/11/10 | 1,955 | 1,965 | 1,929 | 1,944 | +52 | +2.7% | 10,900 |
| 2016/11/09 | 1,960 | 1,965 | 1,882 | 1,892 | -67 | -3.4% | 12,500 |
| 2016/11/08 | 1,952 | 1,960 | 1,952 | 1,959 | ±0 | ±0% | 3,300 |
| 2016/11/07 | 1,985 | 1,985 | 1,956 | 1,959 | -23 | -1.2% | 4,700 |
| 2016/11/04 | 1,971 | 1,985 | 1,971 | 1,982 | +12 | +0.6% | 3,700 |
| 2016/11/02 | 1,966 | 1,987 | 1,965 | 1,970 | -16 | -0.8% | 6,100 |
| 2016/11/01 | 2,003 | 2,003 | 1,982 | 1,986 | -8 | -0.4% | 5,500 |
| 2016/10/31 | 1,999 | 2,000 | 1,986 | 1,994 | +4 | +0.2% | 6,400 |
| 2016/10/28 | 1,977 | 1,990 | 1,963 | 1,990 | +13 | +0.7% | 14,600 |
| 2016/10/27 | 1,974 | 1,984 | 1,973 | 1,977 | +4 | +0.2% | 6,100 |
| 2016/10/26 | 1,979 | 1,979 | 1,963 | 1,973 | +34 | +1.8% | 10,600 |
| 2016/10/25 | 1,957 | 1,957 | 1,937 | 1,939 | -3 | -0.2% | 6,300 |
| 2016/10/24 | 1,965 | 1,965 | 1,930 | 1,942 | -26 | -1.3% | 11,800 |
| 2016/10/21 | 1,980 | 1,981 | 1,966 | 1,968 | -6 | -0.3% | 2,600 |
| 2016/10/20 | 1,962 | 1,977 | 1,962 | 1,974 | +7 | +0.4% | 2,700 |
| 2016/10/19 | 1,961 | 1,975 | 1,961 | 1,967 | -5 | -0.3% | 3,600 |
| 2016/10/18 | 1,975 | 1,985 | 1,966 | 1,972 | -6 | -0.3% | 3,000 |
| 2016/10/17 | 1,975 | 1,987 | 1,968 | 1,978 | +23 | +1.2% | 8,000 |
| 2016/10/14 | 1,944 | 1,956 | 1,944 | 1,955 | +3 | +0.2% | 1,100 |
| 2016/10/13 | 1,944 | 1,960 | 1,944 | 1,952 | -16 | -0.8% | 3,200 |
| 2016/10/12 | 1,940 | 1,978 | 1,940 | 1,968 | +9 | +0.5% | 4,800 |
| 2016/10/11 | 1,945 | 1,974 | 1,933 | 1,959 | +9 | +0.5% | 6,100 |
| 2016/10/07 | 1,955 | 1,958 | 1,940 | 1,950 | -5 | -0.3% | 3,500 |
| 2016/10/06 | 1,951 | 1,964 | 1,946 | 1,955 | +21 | +1.1% | 3,600 |
| 2016/10/05 | 1,975 | 1,990 | 1,934 | 1,934 | -42 | -2.1% | 11,200 |
| 2016/10/04 | 1,940 | 1,985 | 1,938 | 1,976 | +44 | +2.3% | 14,000 |
| 2016/10/03 | 1,930 | 1,938 | 1,929 | 1,932 | +1 | +0.1% | 3,100 |
| 2016/09/30 | 1,927 | 1,935 | 1,916 | 1,931 | +3 | +0.2% | 3,200 |
| 2016/09/29 | 1,920 | 1,930 | 1,919 | 1,928 | +4 | +0.2% | 4,000 |
| 2016/09/28 | 1,925 | 1,925 | 1,910 | 1,924 | -4 | -0.2% | 1,800 |
| 2016/09/27 | 1,914 | 1,928 | 1,905 | 1,928 | +14 | +0.7% | 6,100 |
| 2016/09/26 | 1,935 | 1,935 | 1,910 | 1,914 | +4 | +0.2% | 4,000 |
| 2016/09/23 | 1,900 | 1,919 | 1,884 | 1,910 | +10 | +0.5% | 9,700 |
| 2016/09/21 | 1,860 | 1,900 | 1,860 | 1,900 | +32 | +1.7% | 3,300 |
| 2016/09/20 | 1,870 | 1,900 | 1,866 | 1,868 | -10 | -0.5% | 3,300 |
| 2016/09/16 | 1,900 | 1,900 | 1,870 | 1,878 | -1 | -0.1% | 1,900 |
| 2016/09/15 | 1,872 | 1,897 | 1,872 | 1,879 | +1 | +0.1% | 1,100 |
| 2016/09/14 | 1,882 | 1,885 | 1,875 | 1,878 | -4 | -0.2% | 1,300 |
| 2016/09/13 | 1,915 | 1,915 | 1,880 | 1,882 | -18 | -0.9% | 1,400 |
| 2016/09/12 | 1,920 | 1,920 | 1,890 | 1,900 | +13 | +0.7% | 1,900 |
| 2016/09/09 | 1,881 | 1,889 | 1,881 | 1,887 | -11 | -0.6% | 4,200 |
1951～
2000
件表示中 / 5145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 | 287,500円 | +4.0% | -42.9% | 1.39% | 31.22倍 | 0.84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 |
| 井村屋Ｇ | 241,000円 | +2.7% | -7.0% | 1.29% | 17.04倍 | 1.46倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| 岩塚菓 | 259,400円 | +9.1% | +24.6% | 0.96% | 11.25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 | 140,100円 | +2.3% | +191.4% | 1.43% | 26.00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 |
| ＳＴＩフードＨ | 497,000円 | +10.1% | +28.8% | 2.41% | 15.10倍 | 3.71倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
