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 |
|---|---|---|---|---|---|---|---|
| 2014/06/12 | 1,715 | 1,715 | 1,710 | 1,713 | -2 | -0.1% | 13,000 |
| 2014/06/11 | 1,701 | 1,716 | 1,700 | 1,715 | +26 | +1.5% | 7,900 |
| 2014/06/10 | 1,690 | 1,690 | 1,688 | 1,689 | +9 | +0.5% | 4,300 |
| 2014/06/09 | 1,673 | 1,685 | 1,672 | 1,680 | +7 | +0.4% | 2,000 |
| 2014/06/06 | 1,670 | 1,673 | 1,668 | 1,673 | -2 | -0.1% | 900 |
| 2014/06/05 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 800 |
| 2014/06/04 | 1,678 | 1,679 | 1,670 | 1,670 | -8 | -0.5% | 1,800 |
| 2014/06/03 | 1,670 | 1,678 | 1,670 | 1,678 | +9 | +0.5% | 1,000 |
| 2014/06/02 | 1,670 | 1,670 | 1,661 | 1,669 | +7 | +0.4% | 400 |
| 2014/05/30 | 1,670 | 1,679 | 1,662 | 1,662 | -16 | -1% | 800 |
| 2014/05/29 | 1,660 | 1,679 | 1,660 | 1,678 | +9 | +0.5% | 1,200 |
| 2014/05/28 | 1,650 | 1,689 | 1,643 | 1,669 | +24 | +1.5% | 1,600 |
| 2014/05/27 | 1,652 | 1,652 | 1,640 | 1,645 | -7 | -0.4% | 11,500 |
| 2014/05/26 | 1,650 | 1,658 | 1,650 | 1,652 | +28 | +1.7% | 5,200 |
| 2014/05/23 | 1,622 | 1,624 | 1,622 | 1,624 | +11 | +0.7% | 300 |
| 2014/05/22 | 1,612 | 1,613 | 1,612 | 1,613 | +2 | +0.1% | 700 |
| 2014/05/21 | 1,611 | 1,611 | 1,611 | 1,611 | +1 | +0.1% | 200 |
| 2014/05/20 | 1,612 | 1,612 | 1,610 | 1,610 | -10 | -0.6% | 600 |
| 2014/05/19 | 1,641 | 1,641 | 1,620 | 1,620 | -23 | -1.4% | 1,000 |
| 2014/05/16 | 1,620 | 1,643 | 1,620 | 1,643 | +33 | +2% | 400 |
| 2014/05/15 | 1,615 | 1,616 | 1,610 | 1,610 | -1 | -0.1% | 1,800 |
| 2014/05/14 | 1,620 | 1,660 | 1,611 | 1,611 | +11 | +0.7% | 500 |
| 2014/05/13 | 1,680 | 1,680 | 1,600 | 1,600 | -45 | -2.7% | 3,700 |
| 2014/05/12 | 1,650 | 1,680 | 1,645 | 1,645 | -7 | -0.4% | 1,800 |
| 2014/05/09 | 1,630 | 1,689 | 1,630 | 1,652 | +24 | +1.5% | 3,200 |
| 2014/05/08 | 1,651 | 1,652 | 1,628 | 1,628 | -51 | -3% | 1,500 |
| 2014/05/07 | 1,680 | 1,680 | 1,675 | 1,679 | -1 | -0.1% | 500 |
| 2014/05/02 | 1,665 | 1,690 | 1,665 | 1,680 | ±0 | ±0% | 1,600 |
| 2014/05/01 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 2,400 |
| 2014/04/30 | 1,673 | 1,680 | 1,673 | 1,675 | +2 | +0.1% | 300 |
| 2014/04/28 | 1,680 | 1,680 | 1,663 | 1,673 | +12 | +0.7% | 1,900 |
| 2014/04/25 | 1,678 | 1,678 | 1,655 | 1,661 | -17 | -1% | 1,100 |
| 2014/04/24 | 1,679 | 1,679 | 1,678 | 1,678 | +33 | +2% | 200 |
| 2014/04/23 | 1,645 | 1,645 | 1,645 | 1,645 | -5 | -0.3% | 100 |
| 2014/04/22 | 1,680 | 1,682 | 1,650 | 1,650 | -30 | -1.8% | 1,600 |
| 2014/04/21 | 1,664 | 1,680 | 1,664 | 1,680 | +17 | +1% | 300 |
| 2014/04/18 | 1,660 | 1,666 | 1,634 | 1,663 | +28 | +1.7% | 3,200 |
| 2014/04/17 | 1,617 | 1,635 | 1,612 | 1,635 | +23 | +1.4% | 2,800 |
| 2014/04/16 | 1,605 | 1,612 | 1,600 | 1,612 | +12 | +0.8% | 1,000 |
| 2014/04/15 | 1,605 | 1,605 | 1,600 | 1,600 | -13 | -0.8% | 1,700 |
| 2014/04/14 | 1,631 | 1,631 | 1,610 | 1,613 | -17 | -1% | 1,200 |
| 2014/04/11 | 1,600 | 1,631 | 1,600 | 1,630 | -1 | -0.1% | 3,300 |
| 2014/04/10 | 1,631 | 1,631 | 1,631 | 1,631 | -7 | -0.4% | 100 |
| 2014/04/09 | 1,670 | 1,670 | 1,620 | 1,638 | -32 | -1.9% | 2,500 |
| 2014/04/08 | 1,678 | 1,680 | 1,670 | 1,670 | -11 | -0.7% | 3,000 |
| 2014/04/07 | 1,678 | 1,681 | 1,676 | 1,681 | -1 | -0.1% | 1,800 |
| 2014/04/04 | 1,677 | 1,682 | 1,676 | 1,682 | +2 | +0.1% | 1,000 |
| 2014/04/03 | 1,680 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 1,000 |
| 2014/04/02 | 1,677 | 1,690 | 1,671 | 1,690 | +13 | +0.8% | 1,700 |
| 2014/04/01 | 1,699 | 1,699 | 1,672 | 1,677 | -16 | -0.9% | 4,300 |
2551～
2600
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
