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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 3,000 |
| 2006/06/09 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 2,000 |
| 2006/06/08 | 1,450 | 1,450 | 1,450 | 1,450 | -30 | -2% | 2,000 |
| 2006/06/07 | 1,440 | 1,480 | 1,440 | 1,480 | -10 | -0.7% | 2,000 |
| 2006/06/06 | 1,490 | 1,490 | 1,490 | 1,490 | +50 | +3.5% | 2,000 |
| 2006/06/05 | 1,440 | 1,440 | 1,440 | 1,440 | -30 | -2% | 3,000 |
| 2006/06/02 | 1,471 | 1,471 | 1,470 | 1,470 | - | - | 2,000 |
| 2006/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/31 | 1,470 | 1,475 | 1,470 | 1,475 | +4 | +0.3% | 2,000 |
| 2006/05/30 | 1,467 | 1,471 | 1,467 | 1,471 | -46 | -3% | 4,000 |
| 2006/05/29 | 1,480 | 1,517 | 1,480 | 1,517 | +7 | +0.5% | 2,000 |
| 2006/05/26 | 1,515 | 1,515 | 1,510 | 1,510 | - | - | 4,000 |
| 2006/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/24 | 1,500 | 1,500 | 1,475 | 1,475 | -26 | -1.7% | 4,000 |
| 2006/05/23 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 2,000 |
| 2006/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/19 | 1,471 | 1,491 | 1,471 | 1,491 | +16 | +1.1% | 3,000 |
| 2006/05/18 | 1,480 | 1,480 | 1,475 | 1,475 | -15 | -1% | 6,000 |
| 2006/05/17 | 1,488 | 1,490 | 1,480 | 1,490 | +2 | +0.1% | 7,000 |
| 2006/05/16 | 1,482 | 1,488 | 1,482 | 1,488 | -12 | -0.8% | 4,000 |
| 2006/05/15 | 1,500 | 1,500 | 1,500 | 1,500 | -2 | -0.1% | 6,000 |
| 2006/05/12 | 1,526 | 1,526 | 1,500 | 1,502 | -38 | -2.5% | 10,000 |
| 2006/05/11 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 4,000 |
| 2006/05/10 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2006/05/09 | 1,552 | 1,552 | 1,550 | 1,550 | +10 | +0.6% | 4,000 |
| 2006/05/08 | 1,544 | 1,555 | 1,530 | 1,540 | -1 | -0.1% | 10,000 |
| 2006/05/02 | 1,542 | 1,542 | 1,541 | 1,541 | -9 | -0.6% | 2,000 |
| 2006/05/01 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2006/04/28 | 1,542 | 1,550 | 1,542 | 1,550 | +8 | +0.5% | 2,000 |
| 2006/04/27 | 1,565 | 1,565 | 1,541 | 1,542 | -27 | -1.7% | 4,000 |
| 2006/04/26 | 1,570 | 1,570 | 1,569 | 1,569 | -4 | -0.3% | 3,000 |
| 2006/04/25 | 1,573 | 1,573 | 1,573 | 1,573 | +59 | +3.9% | 1,000 |
| 2006/04/24 | 1,550 | 1,550 | 1,514 | 1,514 | ±0 | ±0% | 6,000 |
| 2006/04/21 | 1,591 | 1,600 | 1,514 | 1,514 | -66 | -4.2% | 13,000 |
| 2006/04/20 | 1,606 | 1,610 | 1,580 | 1,580 | -25 | -1.6% | 8,000 |
| 2006/04/19 | 1,640 | 1,640 | 1,605 | 1,605 | -30 | -1.8% | 5,000 |
| 2006/04/18 | 1,639 | 1,640 | 1,630 | 1,635 | -5 | -0.3% | 10,000 |
| 2006/04/17 | 1,617 | 1,648 | 1,617 | 1,640 | +22 | +1.4% | 22,000 |
| 2006/04/14 | 1,616 | 1,618 | 1,616 | 1,618 | +8 | +0.5% | 6,000 |
| 2006/04/13 | 1,610 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 9,000 |
| 2006/04/12 | 1,620 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 8,000 |
| 2006/04/11 | 1,606 | 1,610 | 1,606 | 1,610 | +5 | +0.3% | 11,000 |
| 2006/04/10 | 1,601 | 1,605 | 1,601 | 1,605 | +5 | +0.3% | 13,000 |
| 2006/04/07 | 1,592 | 1,600 | 1,565 | 1,600 | +8 | +0.5% | 31,000 |
| 2006/04/06 | 1,565 | 1,592 | 1,565 | 1,592 | +27 | +1.7% | 8,000 |
| 2006/04/05 | 1,571 | 1,571 | 1,565 | 1,565 | -5 | -0.3% | 4,000 |
| 2006/04/04 | 1,565 | 1,570 | 1,563 | 1,570 | +1 | +0.1% | 6,000 |
| 2006/04/03 | 1,600 | 1,600 | 1,565 | 1,569 | -30 | -1.9% | 9,000 |
| 2006/03/31 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 3,000 |
| 2006/03/30 | 1,580 | 1,600 | 1,565 | 1,600 | +20 | +1.3% | 7,000 |
4701～
4750
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
