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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/26 | 2,950 | 2,951 | 2,920 | 2,951 | +7 | +0.2% | 6,200 |
| 2024/06/25 | 2,914 | 2,944 | 2,914 | 2,944 | +11 | +0.4% | 3,100 |
| 2024/06/24 | 2,937 | 2,937 | 2,908 | 2,933 | +13 | +0.4% | 4,600 |
| 2024/06/21 | 2,934 | 2,948 | 2,912 | 2,920 | -12 | -0.4% | 4,600 |
| 2024/06/20 | 2,945 | 2,947 | 2,926 | 2,932 | -12 | -0.4% | 3,100 |
| 2024/06/19 | 2,945 | 2,945 | 2,913 | 2,944 | -1 | ±0% | 2,500 |
| 2024/06/18 | 2,917 | 2,947 | 2,917 | 2,945 | +47 | +1.6% | 4,300 |
| 2024/06/17 | 2,917 | 2,917 | 2,898 | 2,898 | -15 | -0.5% | 3,600 |
| 2024/06/14 | 2,883 | 2,913 | 2,883 | 2,913 | +30 | +1% | 9,000 |
| 2024/06/13 | 2,905 | 2,905 | 2,881 | 2,883 | -22 | -0.8% | 2,400 |
| 2024/06/12 | 2,907 | 2,909 | 2,882 | 2,905 | ±0 | ±0% | 2,000 |
| 2024/06/11 | 2,900 | 2,905 | 2,900 | 2,905 | +5 | +0.2% | 4,500 |
| 2024/06/10 | 2,864 | 2,900 | 2,864 | 2,900 | +37 | +1.3% | 3,600 |
| 2024/06/07 | 2,880 | 2,880 | 2,852 | 2,863 | -23 | -0.8% | 1,500 |
| 2024/06/06 | 2,874 | 2,891 | 2,855 | 2,886 | +12 | +0.4% | 4,500 |
| 2024/06/05 | 2,872 | 2,905 | 2,872 | 2,874 | -14 | -0.5% | 1,800 |
| 2024/06/04 | 2,907 | 2,909 | 2,881 | 2,888 | -12 | -0.4% | 2,000 |
251～
300
件表示中 / 5332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 | 259,100円 | +0.9% | -43.2% | 1.74% | 36.21倍 | 0.74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 |
| 紀文食品 | 113,900円 | +6.2% | +6.2% | 2.06% | 8.67倍 | 1.25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 |
| ベースフード | 46,900円 | +14.3% | +111.4% | 0.00% | 100.00倍 | 24.14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 |
| 鳥越粉 | 95,700円 | +8.9% | +7.8% | 4.60% | 22.07倍 | 0.63倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| イートアンドＨ | 211,500円 | +7.1% | +16.5% | 0.71% | 45.76倍 | 2.20倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
