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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,000 |
| 2009/05/21 | 1,180 | 1,180 | 1,160 | 1,160 | - | - | 5,000 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 1,230 | 1,300 | 1,230 | 1,300 | +63 | +5.1% | 2,000 |
| 2009/05/01 | 1,237 | 1,237 | 1,237 | 1,237 | - | - | 1,000 |
| 2009/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/27 | 1,237 | 1,237 | 1,237 | 1,237 | +36 | +3% | 4,000 |
| 2009/04/24 | 1,144 | 1,201 | 1,144 | 1,201 | +57 | +5% | 2,000 |
| 2009/04/23 | 1,144 | 1,144 | 1,144 | 1,144 | - | - | 1,000 |
| 2009/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2009/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/13 | 1,130 | 1,170 | 1,130 | 1,150 | - | - | 3,000 |
| 2009/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/08 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2009/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/02 | 1,190 | 1,190 | 1,182 | 1,182 | -11 | -0.9% | 2,000 |
| 2009/04/01 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 2,000 |
| 2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/30 | 1,211 | 1,211 | 1,211 | 1,211 | -57 | -4.5% | 1,000 |
| 2009/03/27 | 1,268 | 1,268 | 1,268 | 1,268 | -95 | -7% | 1,000 |
| 2009/03/26 | 1,363 | 1,363 | 1,363 | 1,363 | +13 | +1% | 3,000 |
| 2009/03/25 | 1,310 | 1,378 | 1,310 | 1,350 | +60 | +4.7% | 6,000 |
| 2009/03/24 | 1,310 | 1,310 | 1,290 | 1,290 | -30 | -2.3% | 3,000 |
| 2009/03/23 | 1,300 | 1,320 | 1,300 | 1,320 | - | - | 4,000 |
| 2009/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/18 | 1,295 | 1,296 | 1,281 | 1,290 | +9 | +0.7% | 4,000 |
| 2009/03/17 | 1,300 | 1,300 | 1,281 | 1,281 | -9 | -0.7% | 2,000 |
| 2009/03/16 | 1,290 | 1,290 | 1,290 | 1,290 | +80 | +6.6% | 1,000 |
| 2009/03/13 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
| 2009/03/12 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 1,000 |
| 2009/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2009/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2009/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 2,000 |
3951～
4000
件表示中 / 5304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 | 251,700円 | +0.9% | -43.2% | 1.79% | 35.14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 |
| ヨシムラフード | 105,400円 | +4.5% | -31.8% | 0.00% | 22.47倍 | 2.28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 |
| ブルドック | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10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 |
| 紀文食品 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26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 |
| ファーマフーズ | 82,600円 | +4.6% | -56.2% | 3.03% | 14.90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
