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 |
|---|---|---|---|---|---|---|---|
| 2009/02/23 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2009/02/20 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 1,000 |
| 2009/02/19 | 1,160 | 1,160 | 1,160 | 1,160 | -8 | -0.7% | 1,000 |
| 2009/02/18 | 1,168 | 1,168 | 1,168 | 1,168 | +13 | +1.1% | 1,000 |
| 2009/02/17 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 1,000 |
| 2009/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/12 | 1,155 | 1,155 | 1,155 | 1,155 | -19 | -1.6% | 1,000 |
| 2009/02/10 | 1,174 | 1,174 | 1,174 | 1,174 | +18 | +1.6% | 1,000 |
| 2009/02/09 | 1,156 | 1,156 | 1,156 | 1,156 | -19 | -1.6% | 2,000 |
| 2009/02/06 | 1,155 | 1,175 | 1,155 | 1,175 | +5 | +0.4% | 2,000 |
| 2009/02/05 | 1,170 | 1,170 | 1,170 | 1,170 | +20 | +1.7% | 1,000 |
| 2009/02/04 | 1,140 | 1,150 | 1,140 | 1,150 | -99 | -7.9% | 3,000 |
| 2009/02/03 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 1,000 |
| 2009/02/02 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,000 |
| 2009/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/28 | 1,318 | 1,318 | 1,300 | 1,300 | +20 | +1.6% | 2,000 |
| 2009/01/27 | 1,280 | 1,280 | 1,280 | 1,280 | +55 | +4.5% | 1,000 |
| 2009/01/26 | 1,225 | 1,225 | 1,225 | 1,225 | +35 | +2.9% | 2,000 |
| 2009/01/23 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 2,000 |
| 2009/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/09 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 1,000 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/05 | 1,340 | 1,340 | 1,340 | 1,340 | +120 | +9.8% | 1,000 |
| 2008/12/30 | 1,200 | 1,220 | 1,200 | 1,220 | +52 | +4.5% | 2,000 |
| 2008/12/29 | 1,168 | 1,168 | 1,168 | 1,168 | +34 | +3% | 2,000 |
| 2008/12/26 | 1,156 | 1,156 | 1,134 | 1,134 | - | - | 4,000 |
| 2008/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/24 | 1,080 | 1,080 | 1,080 | 1,080 | -59 | -5.2% | 1,000 |
| 2008/12/22 | 1,139 | 1,139 | 1,139 | 1,139 | +46 | +4.2% | 1,000 |
| 2008/12/19 | 1,093 | 1,093 | 1,093 | 1,093 | - | - | 1,000 |
| 2008/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/17 | 1,093 | 1,139 | 1,093 | 1,139 | +86 | +8.2% | 3,000 |
| 2008/12/16 | 1,133 | 1,133 | 1,053 | 1,053 | -47 | -4.3% | 7,000 |
| 2008/12/15 | 1,072 | 1,100 | 1,072 | 1,100 | +59 | +5.7% | 6,000 |
| 2008/12/12 | 1,040 | 1,041 | 1,040 | 1,041 | - | - | 2,000 |
| 2008/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/10 | 1,040 | 1,040 | 1,040 | 1,040 | -1 | -0.1% | 2,000 |
| 2008/12/09 | 1,040 | 1,041 | 1,040 | 1,041 | - | - | 3,000 |
| 2008/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
3851～
3900
件表示中 / 5145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 | 287,500円 | +4.0% | -42.9% | 1.39% | 31.22倍 | 0.84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 |
| 井村屋Ｇ | 241,000円 | +2.7% | -7.0% | 1.29% | 17.04倍 | 1.46倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| 岩塚菓 | 259,400円 | +9.1% | +24.6% | 0.96% | 11.25倍 | 0.39倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 六甲バタ | 140,100円 | +2.3% | +191.4% | 1.43% | 26.00倍 | 0.89倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ＳＴＩフードＨ | 497,000円 | +10.1% | +28.8% | 2.41% | 15.10倍 | 3.71倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
