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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,455 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 2,000 |
| 2005/06/30 | 1,445 | 1,455 | 1,445 | 1,455 | +6 | +0.4% | 4,000 |
| 2005/06/29 | 1,440 | 1,450 | 1,440 | 1,449 | +12 | +0.8% | 7,000 |
| 2005/06/28 | 1,416 | 1,437 | 1,416 | 1,437 | +21 | +1.5% | 2,000 |
| 2005/06/27 | 1,430 | 1,430 | 1,416 | 1,416 | +6 | +0.4% | 4,000 |
| 2005/06/24 | 1,410 | 1,425 | 1,410 | 1,410 | ±0 | ±0% | 16,000 |
| 2005/06/23 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 11,000 |
| 2005/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/21 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
| 2005/06/20 | 1,400 | 1,402 | 1,400 | 1,400 | ±0 | ±0% | 9,000 |
| 2005/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2005/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 2005/06/15 | 1,400 | 1,410 | 1,395 | 1,400 | ±0 | ±0% | 11,000 |
| 2005/06/14 | 1,399 | 1,400 | 1,399 | 1,400 | +10 | +0.7% | 10,000 |
| 2005/06/13 | 1,400 | 1,400 | 1,390 | 1,390 | -15 | -1.1% | 11,000 |
| 2005/06/10 | 1,400 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 7,000 |
| 2005/06/09 | 1,409 | 1,410 | 1,400 | 1,405 | -5 | -0.4% | 12,000 |
| 2005/06/08 | 1,400 | 1,415 | 1,400 | 1,410 | +10 | +0.7% | 6,000 |
| 2005/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2005/06/06 | 1,415 | 1,415 | 1,400 | 1,400 | -19 | -1.3% | 5,000 |
| 2005/06/03 | 1,420 | 1,420 | 1,419 | 1,419 | -6 | -0.4% | 3,000 |
| 2005/06/02 | 1,425 | 1,425 | 1,415 | 1,425 | -1 | -0.1% | 6,000 |
| 2005/06/01 | 1,420 | 1,426 | 1,420 | 1,426 | -2 | -0.1% | 3,000 |
| 2005/05/31 | 1,400 | 1,428 | 1,400 | 1,428 | +28 | +2% | 5,000 |
| 2005/05/30 | 1,400 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
| 2005/05/27 | 1,400 | 1,400 | 1,390 | 1,400 | +20 | +1.4% | 13,000 |
| 2005/05/26 | 1,400 | 1,400 | 1,380 | 1,380 | +5 | +0.4% | 9,000 |
| 2005/05/25 | 1,390 | 1,390 | 1,370 | 1,375 | +5 | +0.4% | 17,000 |
| 2005/05/24 | 1,389 | 1,389 | 1,370 | 1,370 | -20 | -1.4% | 12,000 |
| 2005/05/23 | 1,351 | 1,390 | 1,350 | 1,390 | +40 | +3% | 10,000 |
| 2005/05/20 | 1,350 | 1,350 | 1,340 | 1,350 | -1 | -0.1% | 6,000 |
| 2005/05/19 | 1,380 | 1,380 | 1,350 | 1,351 | -29 | -2.1% | 6,000 |
| 2005/05/18 | 1,291 | 1,380 | 1,291 | 1,380 | +100 | +7.8% | 8,000 |
| 2005/05/17 | 1,420 | 1,421 | 1,280 | 1,280 | -145 | -10.2% | 19,000 |
| 2005/05/16 | 1,425 | 1,431 | 1,424 | 1,425 | ±0 | ±0% | 14,000 |
| 2005/05/13 | 1,510 | 1,510 | 1,400 | 1,425 | -115 | -7.5% | 54,000 |
| 2005/05/12 | 1,525 | 1,540 | 1,520 | 1,540 | +11 | +0.7% | 10,000 |
| 2005/05/11 | 1,525 | 1,540 | 1,520 | 1,529 | -26 | -1.7% | 6,000 |
| 2005/05/10 | 1,541 | 1,555 | 1,541 | 1,555 | +15 | +1% | 3,000 |
| 2005/05/09 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 3,000 |
| 2005/05/06 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 4,000 |
| 2005/05/02 | 1,520 | 1,550 | 1,520 | 1,550 | +24 | +1.6% | 4,000 |
| 2005/04/28 | 1,525 | 1,526 | 1,525 | 1,526 | +1 | +0.1% | 3,000 |
| 2005/04/27 | 1,520 | 1,525 | 1,520 | 1,525 | -18 | -1.2% | 7,000 |
| 2005/04/26 | 1,540 | 1,545 | 1,540 | 1,543 | +13 | +0.8% | 8,000 |
| 2005/04/25 | 1,520 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 2,000 |
| 2005/04/22 | 1,530 | 1,535 | 1,530 | 1,530 | +10 | +0.7% | 6,000 |
| 2005/04/21 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 2,000 |
| 2005/04/20 | 1,511 | 1,511 | 1,510 | 1,510 | +3 | +0.2% | 2,000 |
| 2005/04/19 | 1,507 | 1,515 | 1,507 | 1,507 | -3 | -0.2% | 3,000 |
4901～
4950
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 | 252,500円 | +0.9% | -43.2% | 1.78% | 35.25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 | 182,400円 | +6.0% | +15.7% | 2.47% | 11.90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 | 104,500円 | +4.5% | -31.8% | 0.00% | 22.27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
