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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/03 | 2,886 | 2,909 | 2,881 | 2,900 | +14 | +0.5% | 3,600 |
| 2024/05/31 | 2,847 | 2,886 | 2,847 | 2,886 | ±0 | ±0% | 3,100 |
| 2024/05/30 | 2,830 | 2,886 | 2,830 | 2,886 | +56 | +2% | 5,800 |
| 2024/05/29 | 2,846 | 2,849 | 2,828 | 2,830 | -17 | -0.6% | 4,500 |
| 2024/05/28 | 2,840 | 2,849 | 2,829 | 2,847 | +10 | +0.4% | 3,600 |
| 2024/05/27 | 2,847 | 2,848 | 2,824 | 2,837 | +15 | +0.5% | 2,200 |
| 2024/05/24 | 2,822 | 2,835 | 2,820 | 2,822 | +1 | ±0% | 2,200 |
| 2024/05/23 | 2,831 | 2,841 | 2,817 | 2,821 | -9 | -0.3% | 4,400 |
| 2024/05/22 | 2,845 | 2,854 | 2,830 | 2,830 | -16 | -0.6% | 3,600 |
| 2024/05/21 | 2,857 | 2,874 | 2,831 | 2,846 | -25 | -0.9% | 7,300 |
| 2024/05/20 | 2,853 | 2,892 | 2,850 | 2,871 | +18 | +0.6% | 2,700 |
| 2024/05/17 | 2,852 | 2,871 | 2,846 | 2,853 | -14 | -0.5% | 3,700 |
| 2024/05/16 | 2,848 | 2,898 | 2,848 | 2,867 | -81 | -2.7% | 5,900 |
| 2024/05/15 | 2,918 | 2,948 | 2,840 | 2,948 | +30 | +1% | 8,900 |
| 2024/05/14 | 2,925 | 2,925 | 2,870 | 2,918 | -6 | -0.2% | 4,700 |
| 2024/05/13 | 2,915 | 2,928 | 2,906 | 2,924 | +5 | +0.2% | 3,200 |
| 2024/05/10 | 2,884 | 2,921 | 2,874 | 2,919 | +56 | +2% | 8,100 |
| 2024/05/09 | 2,900 | 2,900 | 2,854 | 2,863 | -54 | -1.9% | 4,000 |
| 2024/05/08 | 2,920 | 2,920 | 2,877 | 2,917 | -3 | -0.1% | 9,800 |
| 2024/05/07 | 2,950 | 2,952 | 2,900 | 2,920 | +43 | +1.5% | 25,800 |
| 2024/05/02 | 2,882 | 2,898 | 2,873 | 2,877 | -4 | -0.1% | 2,600 |
| 2024/05/01 | 2,870 | 2,889 | 2,865 | 2,881 | +10 | +0.3% | 4,500 |
| 2024/04/30 | 2,849 | 2,871 | 2,827 | 2,871 | +31 | +1.1% | 8,000 |
| 2024/04/26 | 2,836 | 2,845 | 2,824 | 2,840 | +7 | +0.2% | 5,400 |
| 2024/04/25 | 2,844 | 2,848 | 2,833 | 2,833 | -11 | -0.4% | 1,700 |
| 2024/04/24 | 2,849 | 2,850 | 2,815 | 2,844 | +2 | +0.1% | 4,500 |
| 2024/04/23 | 2,842 | 2,850 | 2,817 | 2,842 | +31 | +1.1% | 3,900 |
| 2024/04/22 | 2,826 | 2,846 | 2,811 | 2,811 | -7 | -0.2% | 8,000 |
| 2024/04/19 | 2,845 | 2,845 | 2,810 | 2,818 | -29 | -1% | 6,300 |
| 2024/04/18 | 2,831 | 2,858 | 2,831 | 2,847 | +24 | +0.9% | 4,100 |
| 2024/04/17 | 2,857 | 2,857 | 2,823 | 2,823 | -19 | -0.7% | 5,500 |
| 2024/04/16 | 2,859 | 2,863 | 2,841 | 2,842 | -32 | -1.1% | 4,200 |
| 2024/04/15 | 2,850 | 2,874 | 2,836 | 2,874 | +9 | +0.3% | 7,200 |
251～
300
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
