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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 1,442 | 1,442 | 1,405 | 1,405 | +5 | +0.4% | 10,000 |
| 2007/08/24 | 1,390 | 1,400 | 1,390 | 1,400 | -30 | -2.1% | 4,000 |
| 2007/08/23 | 1,390 | 1,430 | 1,390 | 1,430 | +40 | +2.9% | 21,000 |
| 2007/08/22 | 1,394 | 1,394 | 1,388 | 1,390 | -10 | -0.7% | 6,000 |
| 2007/08/21 | 1,291 | 1,400 | 1,291 | 1,400 | +19 | +1.4% | 20,000 |
| 2007/08/20 | 1,381 | 1,381 | 1,380 | 1,381 | +1 | +0.1% | 4,000 |
| 2007/08/17 | 1,399 | 1,399 | 1,380 | 1,380 | - | - | 6,000 |
| 2007/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/15 | 1,385 | 1,405 | 1,385 | 1,405 | +5 | +0.4% | 2,000 |
| 2007/08/14 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2007/08/13 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 2,000 |
| 2007/08/10 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 3,000 |
| 2007/08/09 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 1,000 |
| 2007/08/08 | 1,425 | 1,425 | 1,425 | 1,425 | +15 | +1.1% | 2,000 |
| 2007/08/07 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 1,000 |
| 2007/08/06 | 1,400 | 1,401 | 1,400 | 1,400 | -20 | -1.4% | 3,000 |
| 2007/08/03 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 1,000 |
| 2007/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/01 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 1,000 |
| 2007/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/27 | 1,411 | 1,411 | 1,411 | 1,411 | -14 | -1% | 1,000 |
| 2007/07/26 | 1,452 | 1,452 | 1,425 | 1,425 | +15 | +1.1% | 5,000 |
| 2007/07/25 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,000 |
| 2007/07/24 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,000 |
| 2007/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/19 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 1,000 |
| 2007/07/18 | 1,452 | 1,452 | 1,425 | 1,425 | - | - | 9,000 |
| 2007/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/13 | 1,417 | 1,417 | 1,410 | 1,410 | - | - | 2,000 |
| 2007/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/11 | 1,401 | 1,401 | 1,401 | 1,401 | -16 | -1.1% | 1,000 |
| 2007/07/10 | 1,417 | 1,420 | 1,417 | 1,417 | - | - | 3,000 |
| 2007/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/06 | 1,487 | 1,487 | 1,417 | 1,417 | -27 | -1.9% | 13,000 |
| 2007/07/05 | 1,444 | 1,444 | 1,444 | 1,444 | +43 | +3.1% | 1,000 |
| 2007/07/04 | 1,401 | 1,401 | 1,401 | 1,401 | +4 | +0.3% | 1,000 |
| 2007/07/03 | 1,397 | 1,397 | 1,397 | 1,397 | +7 | +0.5% | 1,000 |
| 2007/07/02 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 5,000 |
| 2007/06/29 | 1,390 | 1,390 | 1,390 | 1,390 | +5 | +0.4% | 2,000 |
| 2007/06/28 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 2,000 |
| 2007/06/27 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 3,000 |
| 2007/06/26 | 1,385 | 1,385 | 1,385 | 1,385 | +14 | +1% | 5,000 |
| 2007/06/25 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 2,000 |
| 2007/06/22 | 1,393 | 1,393 | 1,371 | 1,371 | -22 | -1.6% | 5,000 |
| 2007/06/21 | 1,387 | 1,393 | 1,387 | 1,393 | +6 | +0.4% | 3,000 |
| 2007/06/20 | 1,387 | 1,390 | 1,387 | 1,387 | ±0 | ±0% | 3,000 |
| 2007/06/19 | 1,387 | 1,387 | 1,387 | 1,387 | +6 | +0.4% | 1,000 |
| 2007/06/18 | 1,381 | 1,381 | 1,381 | 1,381 | - | - | 1,000 |
4401～
4450
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
