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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
