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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 1,216.7 | 1,241.7 | 1,216.7 | 1,241.7 | +16.7 | +1.4% | 10,800 |
| 2004/11/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 26,400 |
| 2004/11/15 | 1,208.3 | 1,233.3 | 1,208.3 | 1,225 | +16.7 | +1.4% | 16,800 |
| 2004/11/12 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 1,200 |
| 2004/11/11 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 1,200 |
| 2004/11/10 | 1,216.7 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 3,600 |
| 2004/11/09 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 6,000 |
| 2004/11/08 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 3,600 |
| 2004/11/05 | 1,216.7 | 1,216.7 | 1,208.3 | 1,216.7 | ±0 | ±0% | 7,200 |
| 2004/11/04 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 6,000 |
| 2004/11/02 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 3,600 |
| 2004/11/01 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 3,600 |
| 2004/10/29 | 1,208.3 | 1,216.7 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 12,000 |
| 2004/10/28 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | +8.4 | +0.7% | 6,000 |
| 2004/10/27 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 2,400 |
| 2004/10/26 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +8.3 | +0.7% | 8,400 |
| 2004/10/25 | 1,216.7 | 1,216.7 | 1,200 | 1,200 | -8.3 | -0.7% | 8,400 |
| 2004/10/22 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 24,000 |
| 2004/10/21 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | -16.7 | -1.4% | 2,400 |
| 2004/10/20 | 1,208.3 | 1,225 | 1,208.3 | 1,225 | +8.3 | +0.7% | 12,000 |
| 2004/10/19 | 1,208.3 | 1,216.7 | 1,208.3 | 1,216.7 | - | - | 3,600 |
| 2004/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/14 | 1,216.7 | 1,225 | 1,216.7 | 1,216.7 | ±0 | ±0% | 4,800 |
| 2004/10/13 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | - | - | 2,400 |
| 2004/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/08 | 1,250 | 1,250 | 1,233.3 | 1,233.3 | +25 | +2.1% | 8,400 |
| 2004/10/07 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 1,200 |
| 2004/10/06 | 1,208.3 | 1,216.7 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 18,000 |
| 2004/10/05 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | -8.3 | -0.7% | 4,800 |
| 2004/10/04 | 1,266.7 | 1,266.7 | 1,225 | 1,225 | -25 | -2% | 21,600 |
| 2004/10/01 | 1,216.7 | 1,250 | 1,216.7 | 1,250 | +41.7 | +3.5% | 32,400 |
| 2004/09/30 | 1,200 | 1,208.3 | 1,200 | 1,208.3 | +8.3 | +0.7% | 25,200 |
| 2004/09/29 | 1,191.7 | 1,200 | 1,191.7 | 1,200 | +16.7 | +1.4% | 13,200 |
| 2004/09/28 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | -16.7 | -1.4% | 2,400 |
| 2004/09/27 | 1,191.7 | 1,200 | 1,191.7 | 1,200 | +8.3 | +0.7% | 20,400 |
| 2004/09/24 | 1,183.3 | 1,191.7 | 1,183.3 | 1,191.7 | +8.4 | +0.7% | 4,800 |
| 2004/09/22 | 1,183.3 | 1,191.7 | 1,183.3 | 1,183.3 | -8.4 | -0.7% | 4,800 |
| 2004/09/21 | 1,191.7 | 1,191.7 | 1,183.3 | 1,191.7 | +8.4 | +0.7% | 13,200 |
| 2004/09/17 | 1,183.3 | 1,183.3 | 1,183.3 | 1,183.3 | -8.4 | -0.7% | 6,000 |
| 2004/09/16 | 1,191.7 | 1,191.7 | 1,183.3 | 1,191.7 | ±0 | ±0% | 18,000 |
| 2004/09/15 | 1,183.3 | 1,191.7 | 1,183.3 | 1,191.7 | ±0 | ±0% | 10,800 |
| 2004/09/14 | 1,191.7 | 1,191.7 | 1,191.7 | 1,191.7 | ±0 | ±0% | 1,200 |
| 2004/09/13 | 1,191.7 | 1,191.7 | 1,191.7 | 1,191.7 | +8.4 | +0.7% | 13,200 |
| 2004/09/10 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | -8.4 | -0.7% | 20,400 |
| 2004/09/09 | 1,191.7 | 1,191.7 | 1,183.3 | 1,191.7 | ±0 | ±0% | 22,800 |
| 2004/09/08 | 1,191.7 | 1,191.7 | 1,183.3 | 1,191.7 | +8.4 | +0.7% | 19,200 |
| 2004/09/07 | 1,175 | 1,191.7 | 1,175 | 1,183.3 | +8.3 | +0.7% | 76,800 |
| 2004/09/06 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 3,600 |
| 2004/09/03 | 1,166.7 | 1,175 | 1,166.7 | 1,175 | +8.3 | +0.7% | 2,400 |
4901～
4950
件表示中 / 5149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 | 286,100円 | +4.0% | -42.9% | 1.40% | 31.07倍 | 0.83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 |
| 岩塚菓 | 261,000円 | +9.1% | +24.6% | 0.96% | 11.31倍 | 0.39倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 六甲バタ | 140,800円 | +2.3% | +191.4% | 1.42% | 26.13倍 | 0.90倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ＳＴＩフードＨ | 499,500円 | +10.1% | +28.8% | 2.40% | 15.18倍 | 3.72倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ファーマフーズ | 95,400円 | +4.6% | -56.2% | 2.62% | 17.26倍 | 2.38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
