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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/09/13 | 1,555 | 1,560 | 1,555 | 1,560 | +5 | +0.3% | 3,000 |
| 2005/09/12 | 1,566 | 1,566 | 1,555 | 1,555 | ±0 | ±0% | 8,000 |
| 2005/09/09 | 1,559 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 6,000 |
| 2005/09/08 | 1,558 | 1,558 | 1,555 | 1,555 | -3 | -0.2% | 5,000 |
| 2005/09/07 | 1,560 | 1,560 | 1,558 | 1,558 | -2 | -0.1% | 4,000 |
| 2005/09/06 | 1,565 | 1,565 | 1,560 | 1,560 | -5 | -0.3% | 6,000 |
| 2005/09/05 | 1,565 | 1,565 | 1,560 | 1,565 | ±0 | ±0% | 5,000 |
| 2005/09/02 | 1,565 | 1,565 | 1,565 | 1,565 | +15 | +1% | 1,000 |
| 2005/09/01 | 1,564 | 1,564 | 1,550 | 1,550 | -15 | -1% | 4,000 |
| 2005/08/31 | 1,565 | 1,565 | 1,560 | 1,565 | ±0 | ±0% | 8,000 |
| 2005/08/30 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 6,000 |
| 2005/08/29 | 1,564 | 1,565 | 1,564 | 1,565 | ±0 | ±0% | 2,000 |
| 2005/08/26 | 1,570 | 1,570 | 1,565 | 1,565 | +5 | +0.3% | 5,000 |
| 2005/08/25 | 1,560 | 1,565 | 1,560 | 1,560 | ±0 | ±0% | 5,000 |
| 2005/08/24 | 1,560 | 1,560 | 1,560 | 1,560 | -5 | -0.3% | 1,000 |
| 2005/08/23 | 1,560 | 1,565 | 1,560 | 1,565 | - | - | 4,000 |
| 2005/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/19 | 1,555 | 1,565 | 1,555 | 1,565 | +13 | +0.8% | 4,000 |
| 2005/08/18 | 1,550 | 1,552 | 1,550 | 1,552 | +2 | +0.1% | 7,000 |
4851～
4900
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
