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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/23 | 2,938 | 2,943 | 2,931 | 2,943 | +15 | +0.5% | 2,600 |
| 2024/07/22 | 2,943 | 2,946 | 2,923 | 2,928 | -6 | -0.2% | 4,300 |
| 2024/07/19 | 2,946 | 2,946 | 2,904 | 2,934 | -6 | -0.2% | 4,600 |
| 2024/07/18 | 2,941 | 2,950 | 2,934 | 2,940 | -1 | ±0% | 2,300 |
| 2024/07/17 | 2,944 | 2,944 | 2,922 | 2,941 | +14 | +0.5% | 4,500 |
| 2024/07/16 | 2,919 | 2,934 | 2,885 | 2,927 | +15 | +0.5% | 9,200 |
| 2024/07/12 | 2,930 | 2,930 | 2,892 | 2,912 | -6 | -0.2% | 5,000 |
| 2024/07/11 | 2,905 | 2,918 | 2,853 | 2,918 | +31 | +1.1% | 9,500 |
| 2024/07/10 | 2,886 | 2,887 | 2,852 | 2,887 | +13 | +0.5% | 10,200 |
| 2024/07/09 | 2,912 | 2,912 | 2,866 | 2,874 | -24 | -0.8% | 5,200 |
| 2024/07/08 | 2,956 | 2,956 | 2,860 | 2,898 | -63 | -2.1% | 4,800 |
| 2024/07/05 | 2,960 | 2,967 | 2,945 | 2,961 | -6 | -0.2% | 3,900 |
| 2024/07/04 | 2,967 | 2,967 | 2,956 | 2,967 | +2 | +0.1% | 5,900 |
| 2024/07/03 | 2,964 | 2,965 | 2,950 | 2,965 | ±0 | ±0% | 3,100 |
| 2024/07/02 | 2,965 | 2,965 | 2,951 | 2,965 | +5 | +0.2% | 6,600 |
| 2024/07/01 | 2,953 | 2,960 | 2,946 | 2,960 | +5 | +0.2% | 3,300 |
| 2024/06/28 | 2,953 | 2,955 | 2,943 | 2,955 | +2 | +0.1% | 2,500 |
| 2024/06/27 | 2,951 | 2,953 | 2,943 | 2,953 | +2 | +0.1% | 3,600 |
201～
250
件表示中 / 5299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 | 252,700円 | +0.9% | -43.2% | 1.78% | 35.28倍 | 0.72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 |
| ブルドック | 182,200円 | +6.0% | +15.7% | 2.47% | 11.89倍 | 1.11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 |
| ヨシムラフード | 103,800円 | +4.5% | -31.8% | 0.00% | 22.13倍 | 2.24倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 紀文食品 | 108,900円 | +6.2% | +6.2% | 2.16% | 8.29倍 | 1.20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 |
| ファーマフーズ | 82,800円 | +4.6% | -56.2% | 3.02% | 14.94倍 | 1.98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
