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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,850 | 2,874 | 2,836 | 2,874 | +9 | +0.3% | 7,200 |
| 2024/04/12 | 2,873 | 2,879 | 2,850 | 2,865 | -8 | -0.3% | 7,500 |
| 2024/04/11 | 2,876 | 2,879 | 2,853 | 2,873 | -6 | -0.2% | 3,300 |
| 2024/04/10 | 2,853 | 2,880 | 2,853 | 2,879 | +28 | +1% | 4,000 |
| 2024/04/09 | 2,855 | 2,863 | 2,832 | 2,851 | +3 | +0.1% | 5,800 |
| 2024/04/08 | 2,835 | 2,865 | 2,830 | 2,848 | +5 | +0.2% | 6,900 |
| 2024/04/05 | 2,815 | 2,845 | 2,810 | 2,843 | +16 | +0.6% | 6,800 |
| 2024/04/04 | 2,830 | 2,850 | 2,821 | 2,827 | -3 | -0.1% | 7,000 |
| 2024/04/03 | 2,833 | 2,854 | 2,810 | 2,830 | -3 | -0.1% | 8,900 |
| 2024/04/02 | 2,869 | 2,872 | 2,832 | 2,833 | -33 | -1.2% | 13,800 |
| 2024/04/01 | 2,892 | 2,912 | 2,864 | 2,866 | -25 | -0.9% | 6,900 |
| 2024/03/29 | 2,880 | 2,915 | 2,880 | 2,891 | +20 | +0.7% | 13,100 |
| 2024/03/28 | 2,893 | 2,919 | 2,870 | 2,871 | -92 | -3.1% | 26,900 |
| 2024/03/27 | 2,984 | 3,035 | 2,963 | 2,963 | -23 | -0.8% | 75,400 |
| 2024/03/26 | 3,005 | 3,015 | 2,980 | 2,986 | -14 | -0.5% | 13,900 |
| 2024/03/25 | 2,997 | 3,020 | 2,997 | 3,000 | -35 | -1.2% | 30,100 |
| 2024/03/22 | 3,005 | 3,040 | 3,005 | 3,035 | ±0 | ±0% | 30,400 |
| 2024/03/21 | 3,020 | 3,050 | 3,020 | 3,035 | +15 | +0.5% | 31,300 |
| 2024/03/19 | 2,997 | 3,020 | 2,989 | 3,020 | +20 | +0.7% | 9,600 |
| 2024/03/18 | 3,010 | 3,015 | 2,993 | 3,000 | -10 | -0.3% | 16,300 |
| 2024/03/15 | 2,976 | 3,010 | 2,976 | 3,010 | +20 | +0.7% | 8,200 |
| 2024/03/14 | 2,977 | 2,990 | 2,969 | 2,990 | +2 | +0.1% | 14,000 |
| 2024/03/13 | 2,987 | 2,994 | 2,971 | 2,988 | +1 | ±0% | 5,400 |
| 2024/03/12 | 2,988 | 3,020 | 2,959 | 2,987 | +5 | +0.2% | 8,300 |
| 2024/03/11 | 3,030 | 3,030 | 2,965 | 2,982 | -48 | -1.6% | 19,700 |
| 2024/03/08 | 2,980 | 3,030 | 2,970 | 3,030 | +53 | +1.8% | 21,800 |
| 2024/03/07 | 2,987 | 2,998 | 2,962 | 2,977 | +14 | +0.5% | 6,300 |
| 2024/03/06 | 2,955 | 2,999 | 2,943 | 2,963 | +7 | +0.2% | 6,700 |
| 2024/03/05 | 2,974 | 2,977 | 2,945 | 2,956 | -21 | -0.7% | 9,700 |
| 2024/03/04 | 2,965 | 3,040 | 2,940 | 2,977 | +32 | +1.1% | 27,100 |
| 2024/03/01 | 2,940 | 2,964 | 2,930 | 2,945 | +18 | +0.6% | 4,300 |
| 2024/02/29 | 2,945 | 2,949 | 2,921 | 2,927 | -17 | -0.6% | 5,000 |
| 2024/02/28 | 2,945 | 2,960 | 2,921 | 2,944 | -3 | -0.1% | 8,300 |
| 2024/02/27 | 2,941 | 2,964 | 2,936 | 2,947 | +6 | +0.2% | 6,600 |
| 2024/02/26 | 2,949 | 2,969 | 2,941 | 2,941 | ±0 | ±0% | 4,700 |
| 2024/02/22 | 2,903 | 2,950 | 2,903 | 2,941 | +41 | +1.4% | 10,100 |
| 2024/02/21 | 2,901 | 2,910 | 2,900 | 2,900 | -14 | -0.5% | 2,000 |
| 2024/02/20 | 2,910 | 2,930 | 2,910 | 2,914 | -7 | -0.2% | 3,100 |
| 2024/02/19 | 2,895 | 2,922 | 2,871 | 2,921 | +24 | +0.8% | 3,900 |
| 2024/02/16 | 2,879 | 2,910 | 2,860 | 2,897 | +18 | +0.6% | 5,400 |
| 2024/02/15 | 2,933 | 2,933 | 2,867 | 2,879 | -18 | -0.6% | 8,100 |
| 2024/02/14 | 2,906 | 2,919 | 2,880 | 2,897 | -28 | -1% | 7,900 |
| 2024/02/13 | 2,918 | 2,945 | 2,889 | 2,925 | +37 | +1.3% | 9,400 |
| 2024/02/09 | 2,911 | 2,911 | 2,888 | 2,888 | -38 | -1.3% | 11,200 |
| 2024/02/08 | 2,950 | 2,967 | 2,914 | 2,926 | -15 | -0.5% | 16,000 |
| 2024/02/07 | 2,932 | 2,964 | 2,926 | 2,941 | +11 | +0.4% | 10,000 |
| 2024/02/06 | 2,927 | 2,950 | 2,926 | 2,930 | ±0 | ±0% | 2,300 |
| 2024/02/05 | 2,927 | 2,949 | 2,925 | 2,930 | +3 | +0.1% | 3,100 |
| 2024/02/02 | 2,951 | 2,952 | 2,927 | 2,927 | -27 | -0.9% | 5,600 |
| 2024/02/01 | 2,946 | 2,955 | 2,922 | 2,954 | +19 | +0.6% | 5,800 |
301～
350
件表示中 / 5300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 | 252,300円 | +0.9% | -43.2% | 1.78% | 35.22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 | 182,800円 | +6.0% | +15.7% | 2.46% | 11.93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 | 104,200円 | +4.5% | -31.8% | 0.00% | 22.21倍 | 2.25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 | 108,100円 | +6.2% | +6.2% | 2.17% | 8.23倍 | 1.19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 | 45,000円 | +14.3% | +111.4% | 0.00% | 95.95倍 | 23.15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 |
市場注目の銘柄
チャート関連のコラム
