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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 1,480 | 1,480 | 1,445 | 1,445 | ±0 | ±0% | 5,000 |
| 2008/01/25 | 1,440 | 1,445 | 1,440 | 1,445 | +25 | +1.8% | 3,000 |
| 2008/01/24 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 2,000 |
| 2008/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/22 | 1,469 | 1,469 | 1,420 | 1,420 | -49 | -3.3% | 4,000 |
| 2008/01/21 | 1,475 | 1,475 | 1,469 | 1,469 | ±0 | ±0% | 4,000 |
| 2008/01/18 | 1,475 | 1,475 | 1,469 | 1,469 | +1 | +0.1% | 12,000 |
| 2008/01/17 | 1,475 | 1,475 | 1,468 | 1,468 | -8 | -0.5% | 10,000 |
| 2008/01/16 | 1,490 | 1,490 | 1,475 | 1,476 | -14 | -0.9% | 16,000 |
| 2008/01/15 | 1,490 | 1,495 | 1,490 | 1,490 | ±0 | ±0% | 10,000 |
| 2008/01/11 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 13,000 |
| 2008/01/10 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 3,000 |
| 2008/01/09 | 1,480 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 5,000 |
| 2008/01/08 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 6,000 |
| 2008/01/07 | 1,450 | 1,495 | 1,450 | 1,460 | - | - | 9,000 |
| 2008/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/28 | 1,489 | 1,489 | 1,420 | 1,420 | -74 | -5% | 3,000 |
| 2007/12/27 | 1,494 | 1,494 | 1,494 | 1,494 | +36 | +2.5% | 1,000 |
| 2007/12/26 | 1,480 | 1,480 | 1,458 | 1,458 | -2 | -0.1% | 5,000 |
| 2007/12/25 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1,000 |
| 2007/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/19 | 1,458 | 1,458 | 1,458 | 1,458 | +20 | +1.4% | 1,000 |
| 2007/12/18 | 1,475 | 1,480 | 1,438 | 1,438 | -37 | -2.5% | 6,000 |
| 2007/12/17 | 1,489 | 1,489 | 1,475 | 1,475 | +6 | +0.4% | 12,000 |
| 2007/12/14 | 1,471 | 1,471 | 1,469 | 1,469 | -1 | -0.1% | 4,000 |
| 2007/12/13 | 1,470 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 3,000 |
| 2007/12/12 | 1,460 | 1,460 | 1,460 | 1,460 | +10 | +0.7% | 2,000 |
| 2007/12/11 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 9,000 |
| 2007/12/10 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 3,000 |
| 2007/12/07 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 3,000 |
| 2007/12/06 | 1,430 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 4,000 |
| 2007/12/05 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 7,000 |
| 2007/12/04 | 1,445 | 1,450 | 1,445 | 1,450 | +5 | +0.3% | 5,000 |
| 2007/12/03 | 1,410 | 1,450 | 1,410 | 1,445 | +35 | +2.5% | 8,000 |
| 2007/11/30 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,000 |
| 2007/11/29 | 1,410 | 1,410 | 1,410 | 1,410 | -9 | -0.6% | 1,000 |
| 2007/11/28 | 1,400 | 1,419 | 1,400 | 1,419 | +19 | +1.4% | 2,000 |
| 2007/11/27 | 1,442 | 1,442 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 2007/11/26 | 1,420 | 1,420 | 1,400 | 1,400 | - | - | 5,000 |
| 2007/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/21 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 2007/11/20 | 1,360 | 1,360 | 1,360 | 1,360 | +2 | +0.1% | 1,000 |
| 2007/11/19 | 1,361 | 1,361 | 1,358 | 1,358 | +2 | +0.1% | 11,000 |
| 2007/11/16 | 1,365 | 1,409 | 1,356 | 1,356 | -9 | -0.7% | 5,000 |
| 2007/11/15 | 1,360 | 1,365 | 1,360 | 1,365 | -10 | -0.7% | 2,000 |
| 2007/11/14 | 1,360 | 1,375 | 1,360 | 1,375 | +15 | +1.1% | 4,000 |
| 2007/11/13 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 4,000 |
| 2007/11/12 | 1,370 | 1,370 | 1,370 | 1,370 | -1 | -0.1% | 2,000 |
| 2007/11/09 | 1,371 | 1,371 | 1,371 | 1,371 | -9 | -0.7% | 1,000 |
4301～
4350
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 | 259,500円 | +0.9% | -43.2% | 1.73% | 36.27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 | 114,200円 | +6.2% | +6.2% | 2.06% | 8.69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 | 47,400円 | +14.3% | +111.4% | 0.00% | 101.07倍 | 24.40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 | 97,400円 | +8.9% | +7.8% | 4.52% | 22.46倍 | 0.64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 | 210,900円 | +7.1% | +16.5% | 0.71% | 45.63倍 | 2.19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
