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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/31 | 2,920 | 2,952 | 2,920 | 2,935 | +15 | +0.5% | 1,500 |
| 2024/01/30 | 2,933 | 2,944 | 2,920 | 2,920 | -40 | -1.4% | 5,900 |
| 2024/01/29 | 2,945 | 2,967 | 2,930 | 2,960 | +36 | +1.2% | 5,100 |
| 2024/01/26 | 2,947 | 2,950 | 2,908 | 2,924 | -15 | -0.5% | 9,000 |
| 2024/01/25 | 2,918 | 2,945 | 2,907 | 2,939 | +37 | +1.3% | 6,100 |
| 2024/01/24 | 2,916 | 2,916 | 2,900 | 2,902 | -30 | -1% | 4,800 |
| 2024/01/23 | 2,924 | 2,953 | 2,919 | 2,932 | +6 | +0.2% | 5,300 |
| 2024/01/22 | 2,920 | 2,939 | 2,918 | 2,926 | +22 | +0.8% | 3,800 |
| 2024/01/19 | 2,901 | 2,916 | 2,891 | 2,904 | +3 | +0.1% | 6,200 |
| 2024/01/18 | 2,911 | 2,932 | 2,901 | 2,901 | -10 | -0.3% | 3,700 |
| 2024/01/17 | 2,938 | 2,948 | 2,911 | 2,911 | -12 | -0.4% | 7,500 |
| 2024/01/16 | 2,961 | 2,961 | 2,919 | 2,923 | -36 | -1.2% | 6,700 |
| 2024/01/15 | 2,922 | 2,972 | 2,922 | 2,959 | +38 | +1.3% | 8,100 |
| 2024/01/12 | 2,907 | 2,938 | 2,907 | 2,921 | +4 | +0.1% | 6,100 |
| 2024/01/11 | 2,904 | 2,924 | 2,897 | 2,917 | -1 | ±0% | 4,800 |
| 2024/01/10 | 2,876 | 2,929 | 2,876 | 2,918 | +26 | +0.9% | 9,500 |
| 2024/01/09 | 2,870 | 2,895 | 2,868 | 2,892 | +23 | +0.8% | 6,200 |
| 2024/01/05 | 2,862 | 2,880 | 2,861 | 2,869 | +7 | +0.2% | 5,300 |
351～
400
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
