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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 16,000 |
| 2005/11/28 | 1,600 | 1,600 | 1,600 | 1,600 | +24 | +1.5% | 20,000 |
| 2005/11/25 | 1,576 | 1,576 | 1,576 | 1,576 | +1 | +0.1% | 1,000 |
| 2005/11/24 | 1,599 | 1,599 | 1,575 | 1,575 | -24 | -1.5% | 14,000 |
| 2005/11/22 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 8,000 |
| 2005/11/21 | 1,601 | 1,601 | 1,600 | 1,600 | +19 | +1.2% | 4,000 |
| 2005/11/18 | 1,599 | 1,599 | 1,581 | 1,581 | ±0 | ±0% | 2,000 |
| 2005/11/17 | 1,599 | 1,599 | 1,581 | 1,581 | -5 | -0.3% | 6,000 |
| 2005/11/16 | 1,581 | 1,586 | 1,581 | 1,586 | -14 | -0.9% | 5,000 |
| 2005/11/15 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 8,000 |
| 2005/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | +5 | +0.3% | 6,000 |
| 2005/11/11 | 1,590 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 3,000 |
| 2005/11/10 | 1,595 | 1,595 | 1,581 | 1,590 | +10 | +0.6% | 6,000 |
| 2005/11/09 | 1,589 | 1,589 | 1,575 | 1,580 | +9 | +0.6% | 3,000 |
| 2005/11/08 | 1,571 | 1,571 | 1,571 | 1,571 | +5 | +0.3% | 1,000 |
| 2005/11/07 | 1,553 | 1,566 | 1,553 | 1,566 | +15 | +1% | 15,000 |
| 2005/11/04 | 1,551 | 1,552 | 1,551 | 1,551 | +1 | +0.1% | 7,000 |
| 2005/11/02 | 1,545 | 1,560 | 1,545 | 1,550 | +10 | +0.6% | 14,000 |
| 2005/11/01 | 1,544 | 1,544 | 1,540 | 1,540 | ±0 | ±0% | 5,000 |
| 2005/10/31 | 1,525 | 1,540 | 1,523 | 1,540 | +20 | +1.3% | 12,000 |
| 2005/10/28 | 1,520 | 1,520 | 1,517 | 1,520 | -1 | -0.1% | 11,000 |
| 2005/10/27 | 1,527 | 1,527 | 1,517 | 1,521 | +1 | +0.1% | 6,000 |
| 2005/10/26 | 1,520 | 1,520 | 1,505 | 1,520 | ±0 | ±0% | 11,000 |
| 2005/10/25 | 1,470 | 1,520 | 1,460 | 1,520 | -70 | -4.4% | 31,000 |
| 2005/10/24 | 1,591 | 1,591 | 1,590 | 1,590 | +5 | +0.3% | 6,000 |
| 2005/10/21 | 1,599 | 1,599 | 1,585 | 1,585 | -5 | -0.3% | 9,000 |
| 2005/10/20 | 1,590 | 1,591 | 1,590 | 1,590 | ±0 | ±0% | 4,000 |
| 2005/10/19 | 1,600 | 1,600 | 1,590 | 1,590 | -1 | -0.1% | 6,000 |
| 2005/10/18 | 1,591 | 1,591 | 1,590 | 1,591 | -9 | -0.6% | 9,000 |
| 2005/10/17 | 1,600 | 1,600 | 1,597 | 1,600 | -10 | -0.6% | 8,000 |
| 2005/10/14 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 1,000 |
| 2005/10/13 | 1,601 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 10,000 |
| 2005/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 17,000 |
| 2005/10/11 | 1,598 | 1,610 | 1,598 | 1,610 | +10 | +0.6% | 12,000 |
| 2005/10/07 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
| 2005/10/06 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 7,000 |
| 2005/10/05 | 1,580 | 1,630 | 1,580 | 1,600 | +40 | +2.6% | 25,000 |
| 2005/10/04 | 1,560 | 1,560 | 1,560 | 1,560 | +30 | +2% | 1,000 |
| 2005/10/03 | 1,570 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 8,000 |
| 2005/09/30 | 1,570 | 1,570 | 1,550 | 1,560 | -10 | -0.6% | 5,000 |
| 2005/09/29 | 1,565 | 1,570 | 1,521 | 1,570 | +2 | +0.1% | 15,000 |
| 2005/09/28 | 1,520 | 1,568 | 1,520 | 1,568 | +63 | +4.2% | 4,000 |
| 2005/09/27 | 1,565 | 1,565 | 1,466 | 1,505 | -60 | -3.8% | 4,000 |
| 2005/09/26 | 1,570 | 1,570 | 1,565 | 1,565 | ±0 | ±0% | 6,000 |
| 2005/09/22 | 1,565 | 1,565 | 1,564 | 1,565 | ±0 | ±0% | 6,000 |
| 2005/09/21 | 1,565 | 1,565 | 1,565 | 1,565 | +1 | +0.1% | 10,000 |
| 2005/09/20 | 1,565 | 1,565 | 1,560 | 1,564 | +4 | +0.3% | 16,000 |
| 2005/09/16 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 3,000 |
| 2005/09/15 | 1,565 | 1,568 | 1,561 | 1,561 | -6 | -0.4% | 6,000 |
| 2005/09/14 | 1,566 | 1,567 | 1,566 | 1,567 | +7 | +0.4% | 3,000 |
4801～
4850
件表示中 / 5301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 | 252,700円 | +0.9% | -43.2% | 1.78% | 35.28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 |
| ベースフード | 47,300円 | +14.3% | +111.4% | 0.00% | 100.85倍 | 24.33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 |
| ヨシムラフード | 104,800円 | +4.5% | -31.8% | 0.00% | 22.35倍 | 2.27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 |
| 紀文食品 | 109,600円 | +6.2% | +6.2% | 2.14% | 8.34倍 | 1.21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 | 81,900円 | +4.6% | -56.2% | 3.05% | 14.78倍 | 1.97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
