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 |
|---|---|---|---|---|---|---|---|
| 2013/11/13 | 1,521 | 1,525 | 1,521 | 1,523 | +3 | +0.2% | 800 |
| 2013/11/12 | 1,524 | 1,525 | 1,520 | 1,520 | -4 | -0.3% | 2,200 |
| 2013/11/11 | 1,515 | 1,524 | 1,510 | 1,524 | +4 | +0.3% | 1,800 |
| 2013/11/08 | 1,520 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 4,000 |
| 2013/11/07 | 1,520 | 1,520 | 1,518 | 1,520 | ±0 | ±0% | 3,000 |
| 2013/11/06 | 1,520 | 1,525 | 1,520 | 1,520 | ±0 | ±0% | 2,100 |
| 2013/11/05 | 1,525 | 1,525 | 1,520 | 1,520 | -5 | -0.3% | 200 |
| 2013/11/01 | 1,530 | 1,530 | 1,524 | 1,525 | +5 | +0.3% | 900 |
| 2013/10/31 | 1,520 | 1,520 | 1,520 | 1,520 | +1 | +0.1% | 1,000 |
| 2013/10/30 | 1,512 | 1,519 | 1,511 | 1,519 | +7 | +0.5% | 1,400 |
| 2013/10/29 | 1,535 | 1,535 | 1,512 | 1,512 | -23 | -1.5% | 4,000 |
| 2013/10/28 | 1,532 | 1,535 | 1,524 | 1,535 | +11 | +0.7% | 5,000 |
| 2013/10/25 | 1,527 | 1,527 | 1,520 | 1,524 | -3 | -0.2% | 700 |
| 2013/10/24 | 1,529 | 1,529 | 1,515 | 1,527 | +6 | +0.4% | 2,900 |
| 2013/10/23 | 1,524 | 1,524 | 1,520 | 1,521 | +1 | +0.1% | 1,300 |
| 2013/10/22 | 1,510 | 1,520 | 1,510 | 1,520 | -6 | -0.4% | 2,800 |
| 2013/10/21 | 1,510 | 1,527 | 1,510 | 1,526 | +2 | +0.1% | 3,800 |
| 2013/10/18 | 1,520 | 1,524 | 1,520 | 1,524 | +8 | +0.5% | 600 |
| 2013/10/17 | 1,511 | 1,524 | 1,511 | 1,516 | +6 | +0.4% | 1,100 |
| 2013/10/16 | 1,510 | 1,510 | 1,510 | 1,510 | +5 | +0.3% | 1,000 |
| 2013/10/15 | 1,530 | 1,530 | 1,500 | 1,505 | -28 | -1.8% | 1,500 |
| 2013/10/11 | 1,510 | 1,533 | 1,510 | 1,533 | +31 | +2.1% | 5,300 |
| 2013/10/10 | 1,514 | 1,514 | 1,502 | 1,502 | -18 | -1.2% | 1,800 |
| 2013/10/09 | 1,512 | 1,520 | 1,512 | 1,520 | -8 | -0.5% | 600 |
| 2013/10/08 | 1,530 | 1,530 | 1,506 | 1,528 | -2 | -0.1% | 700 |
| 2013/10/07 | 1,510 | 1,530 | 1,510 | 1,530 | +21 | +1.4% | 2,400 |
| 2013/10/04 | 1,506 | 1,509 | 1,500 | 1,509 | -11 | -0.7% | 2,100 |
| 2013/10/03 | 1,530 | 1,530 | 1,520 | 1,520 | -14 | -0.9% | 900 |
| 2013/10/02 | 1,535 | 1,535 | 1,530 | 1,534 | +4 | +0.3% | 600 |
| 2013/10/01 | 1,534 | 1,535 | 1,505 | 1,530 | +5 | +0.3% | 7,000 |
| 2013/09/30 | 1,506 | 1,525 | 1,506 | 1,525 | ±0 | ±0% | 6,000 |
| 2013/09/27 | 1,525 | 1,525 | 1,525 | 1,525 | -9 | -0.6% | 1,000 |
| 2013/09/26 | 1,500 | 1,534 | 1,500 | 1,534 | +34 | +2.3% | 2,000 |
| 2013/09/25 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 3,000 |
| 2013/09/24 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 1,000 |
| 2013/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/18 | 1,485 | 1,490 | 1,485 | 1,490 | +6 | +0.4% | 2,000 |
| 2013/09/17 | 1,484 | 1,484 | 1,484 | 1,484 | -4 | -0.3% | 2,000 |
| 2013/09/13 | 1,488 | 1,488 | 1,488 | 1,488 | - | - | 1,000 |
| 2013/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/11 | 1,494 | 1,500 | 1,494 | 1,500 | - | - | 10,000 |
| 2013/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/04 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 1,000 |
| 2013/09/03 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 1,000 |
| 2013/09/02 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 1,000 |
| 2013/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
件表示中 / 5305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 | 254,400円 | +0.9% | -43.2% | 1.77% | 35.52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 |
| ブルドック | 183,000円 | +6.0% | +15.7% | 2.46% | 11.90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 | 105,500円 | +4.5% | -31.8% | 0.00% | 22.49倍 | 2.28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 | 109,500円 | +6.2% | +6.2% | 2.15% | 8.33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 | 82,300円 | +4.6% | -56.2% | 3.04% | 14.85倍 | 1.97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
