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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/08/17 | 1,550 | 1,551 | 1,550 | 1,550 | -5 | -0.3% | 10,000 |
| 2005/08/16 | 1,539 | 1,555 | 1,539 | 1,555 | +15 | +1% | 27,000 |
| 2005/08/15 | 1,545 | 1,545 | 1,540 | 1,540 | -5 | -0.3% | 3,000 |
| 2005/08/12 | 1,540 | 1,545 | 1,540 | 1,545 | ±0 | ±0% | 13,000 |
| 2005/08/11 | 1,530 | 1,545 | 1,510 | 1,545 | ±0 | ±0% | 22,000 |
| 2005/08/10 | 1,510 | 1,545 | 1,509 | 1,545 | +40 | +2.7% | 28,000 |
| 2005/08/09 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 3,000 |
| 2005/08/08 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 7,000 |
| 2005/08/05 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 7,000 |
| 2005/08/04 | 1,490 | 1,490 | 1,490 | 1,490 | +10 | +0.7% | 1,000 |
| 2005/08/03 | 1,500 | 1,500 | 1,480 | 1,480 | -50 | -3.3% | 9,000 |
| 2005/08/02 | 1,520 | 1,530 | 1,520 | 1,530 | +10 | +0.7% | 10,000 |
| 2005/08/01 | 1,530 | 1,530 | 1,520 | 1,520 | ±0 | ±0% | 2,000 |
| 2005/07/29 | 1,529 | 1,529 | 1,520 | 1,520 | -10 | -0.7% | 2,000 |
| 2005/07/28 | 1,520 | 1,530 | 1,520 | 1,530 | +20 | +1.3% | 13,000 |
| 2005/07/27 | 1,510 | 1,510 | 1,510 | 1,510 | +1 | +0.1% | 1,000 |
| 2005/07/26 | 1,510 | 1,510 | 1,509 | 1,509 | +6 | +0.4% | 6,000 |
| 2005/07/25 | 1,505 | 1,505 | 1,503 | 1,503 | -2 | -0.1% | 4,000 |
| 2005/07/22 | 1,509 | 1,509 | 1,505 | 1,505 | -5 | -0.3% | 2,000 |
| 2005/07/21 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 10,000 |
| 2005/07/20 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 28,000 |
| 2005/07/19 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 2,000 |
| 2005/07/15 | 1,485 | 1,485 | 1,480 | 1,480 | ±0 | ±0% | 6,000 |
| 2005/07/14 | 1,481 | 1,495 | 1,480 | 1,480 | ±0 | ±0% | 6,000 |
| 2005/07/13 | 1,457 | 1,480 | 1,457 | 1,480 | +24 | +1.6% | 17,000 |
| 2005/07/12 | 1,455 | 1,456 | 1,455 | 1,456 | +4 | +0.3% | 2,000 |
| 2005/07/11 | 1,452 | 1,452 | 1,452 | 1,452 | +2 | +0.1% | 3,000 |
| 2005/07/08 | 1,480 | 1,480 | 1,450 | 1,450 | ±0 | ±0% | 17,000 |
| 2005/07/07 | 1,445 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 11,000 |
| 2005/07/06 | 1,480 | 1,480 | 1,450 | 1,450 | -5 | -0.3% | 17,000 |
| 2005/07/05 | 1,455 | 1,455 | 1,455 | 1,455 | -5 | -0.3% | 2,000 |
| 2005/07/04 | 1,460 | 1,460 | 1,460 | 1,460 | +10 | +0.7% | 4,000 |
4851～
4900
件表示中 / 5300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 | 252,600円 | +0.9% | -43.2% | 1.78% | 35.26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 |
| ブルドック | 182,200円 | +6.0% | +15.7% | 2.47% | 11.89倍 | 1.11倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| ヨシムラフード | 104,600円 | +4.5% | -31.8% | 0.00% | 22.30倍 | 2.26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 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26倍 | 1.19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 | 46,400円 | +14.3% | +111.4% | 0.00% | 98.94倍 | 23.87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 |
市場注目の銘柄
チャート関連のコラム
