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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 1,111 | 1,111 | 1,111 | 1,111 | -80 | -6.7% | 1,000 |
| 2009/03/03 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 1,000 |
| 2009/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 1,170 | 1,190 | 1,170 | 1,190 | +40 | +3.5% | 5,000 |
| 2009/02/25 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 2,000 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
4001～
4050
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
