ログイン

エバラ食品工業 (2819.T)

スタンダード（内国株式）
セクター
食料品
最新終値
2,514円
最新PBR
0.67倍
最新PER
12.99倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,461 2,514 2,461 2,514 11,600 2,494.0 2,486.5
08/13(木) 2,464 2,494 2,464 2,477 8,000 2,484.2 2,485.5
08/12(水) 2,505 2,505 2,464 2,477 9,800 2,473.2 2,484.6
08/10(月) 2,502 2,525 2,495 2,503 8,800 2,460.6 2,482.3
08/07(金) 2,439 2,500 2,439 2,499 22,400 2,450.6 2,479.0
08/06(木) 2,444 2,492 2,417 2,465 13,900 2,443.8 2,476.4
08/05(水) 2,412 2,432 2,412 2,422 8,100 2,455.4 2,474.4
08/04(火) 2,446 2,446 2,414 2,414 11,000 2,485.8 2,474.2
08/03(月) 2,468 2,473 2,446 2,453 11,200 2,505.6 2,474.8
07/31(金) 2,540 2,540 2,465 2,465 13,200 2,519.8 2,471.9
07/30(木) 2,524 2,542 2,513 2,523 13,500 2,525.0 2,468.2
07/29(水) 2,513 2,576 2,513 2,574 17,100 2,522.0 2,463.0
07/28(火) 2,524 2,540 2,513 2,513 12,900 2,510.8 2,455.7
07/27(月) 2,508 2,525 2,501 2,524 12,000 2,510.4 2,450.4
07/24(金) 2,508 2,508 2,464 2,491 7,300 2,502.6 2,445.1
07/23(木) 2,518 2,521 2,493 2,508 4,100 2,496.4 2,441.5
07/22(水) 2,516 2,519 2,485 2,518 9,200 2,488.8 2,436.9
07/21(火) 2,500 2,519 2,495 2,511 12,800 2,477.4 2,430.9
07/17(金) 2,460 2,495 2,460 2,485 6,300 2,471.0 2,425.7
07/16(木) 2,462 2,477 2,460 2,460 4,600 2,471.4 2,421.5
07/15(水) 2,474 2,480 2,462 2,470 4,900 2,473.4 2,418.3
07/14(火) 2,497 2,504 2,461 2,461 7,800 2,477.0 2,414.3
07/13(月) 2,487 2,495 2,475 2,479 3,900 2,475.8 2,409.6
07/10(金) 2,496 2,496 2,471 2,487 5,200 2,464.0 2,405.6
07/09(木) 2,485 2,496 2,464 2,470 6,600 2,450.6 2,401.2
07/08(水) 2,455 2,494 2,455 2,488 9,600 2,443.4 2,396.6
07/07(火) 2,442 2,460 2,426 2,455 7,700 2,428.8 2,391.8
07/06(月) 2,433 2,450 2,420 2,420 8,500 2,421.0 2,387.2
07/03(金) 2,434 2,456 2,420 2,420 8,600 2,423.0 2,383.6
07/02(木) 2,440 2,449 2,418 2,434 7,400 2,415.2 2,382.3
07/01(水) 2,429 2,430 2,414 2,415 4,600 2,402.6 2,381.0
06/30(火) 2,431 2,443 2,410 2,416 9,400 2,398.6 2,381.6
06/29(月) 2,405 2,430 2,404 2,430 15,100 2,393.6 2,381.1
06/26(金) 2,381 2,405 2,373 2,381 9,100 2,383.8 2,379.1
06/25(木) 2,385 2,402 2,371 2,371 13,500 2,385.6 2,380.6
06/24(水) 2,390 2,416 2,385 2,395 6,900 2,391.8 2,382.9
06/23(火) 2,390 2,410 2,370 2,391 5,500 2,391.4 2,384.4
06/22(月) 2,390 2,400 2,359 2,381 7,500 2,386.8 2,386.6
06/19(金) 2,405 2,405 2,377 2,390 11,200 2,386.8 2,388.3
06/18(木) 2,400 2,404 2,381 2,402 8,200 2,384.6 2,393.5
06/17(水) 2,373 2,398 2,373 2,393 11,300 2,380.2 2,397.8
06/16(火) 2,381 2,390 2,357 2,368 10,600 2,375.6 2,402.6
06/15(月) 2,392 2,396 2,378 2,381 12,300 2,370.8 2,408.6
06/12(金) 2,378 2,390 2,365 2,379 12,200 2,370.4 2,413.5
06/11(木) 2,370 2,380 2,354 2,380 6,100 2,370.0 2,418.5
06/10(水) 2,346 2,376 2,344 2,370 12,000 2,365.0 2,423.6
06/09(火) 2,364 2,376 2,337 2,344 13,000 2,364.6 2,429.1
06/08(月) 2,353 2,396 2,353 2,379 15,500 2,363.6 2,436.1
06/05(金) 2,355 2,387 2,351 2,377 8,000 2,354.2 2,441.2
06/04(木) 2,354 2,373 2,352 2,355 4,400 2,356.2 2,444.8
06/03(水) 2,330 2,369 2,330 2,368 10,300 2,365.2 2,449.8
06/02(火) 2,330 2,354 2,308 2,339 23,200 2,377.6 2,454.7
06/01(月) 2,385 2,385 2,332 2,332 24,600 2,390.6 2,461.3
05/29(金) 2,408 2,420 2,387 2,387 9,500 2,400.2 2,469.2
05/28(木) 2,411 2,414 2,388 2,400 17,200 2,406.4 2,475.3
05/27(水) 2,404 2,430 2,385 2,430 14,200 2,412.2 2,480.4
05/26(火) 2,380 2,407 2,378 2,404 14,000 2,412.8 2,484.0
05/25(月) 2,420 2,420 2,380 2,380 25,000 2,421.4 2,489.4
05/22(金) 2,429 2,429 2,405 2,418 18,500 2,430.0 2,495.3
05/21(木) 2,449 2,449 2,429 2,429 8,100 2,450.2 2,500.6
05/20(水) 2,448 2,465 2,427 2,433 17,200 2,466.6 2,506.0
05/19(火) 2,448 2,485 2,447 2,447 19,100 2,482.2 2,512.2
05/18(月) 2,520 2,520 2,416 2,423 46,700 2,496.4 2,518.2
05/15(金) 2,511 2,528 2,500 2,519 8,400 2,512.6 2,524.1
05/14(木) 2,511 2,514 2,495 2,511 4,700 2,509.8 2,526.8
05/13(水) 2,518 2,524 2,509 2,511 4,000 2,509.0 2,529.7
05/12(火) 2,512 2,519 2,508 2,518 4,000 2,508.2 2,532.0
05/11(月) 2,505 2,511 2,498 2,504 12,400 2,508.6 2,534.5
05/08(金) 2,501 2,521 2,496 2,505 10,400 2,509.0 2,536.4
05/07(木) 2,513 2,516 2,501 2,507 8,100 2,501.4 2,538.0
05/01(金) 2,520 2,520 2,491 2,507 13,400 2,496.0 2,539.9
04/30(木) 2,518 2,522 2,506 2,520 14,600 2,492.6 2,542.4
04/28(火) 2,480 2,506 2,472 2,506 16,400 2,489.6 2,543.8
04/27(月) 2,480 2,480 2,463 2,467 18,600 2,494.0 2,545.1
04/24(金) 2,500 2,500 2,480 2,480 17,400 2,508.8 2,546.0
04/23(木) 2,505 2,509 2,490 2,490 15,300 2,518.4 2,548.4
04/22(水) 2,549 2,549 2,505 2,505 11,600 2,524.4 2,551.6
04/21(火) 2,543 2,549 2,528 2,528 11,900 2,531.0 2,553.6
04/20(月) 2,528 2,552 2,524 2,541 13,700 2,530.8 2,554.9
04/17(金) 2,524 2,531 2,522 2,528 4,200 2,532.8 2,555.0
04/16(木) 2,532 2,547 2,514 2,520 12,300 2,539.8 2,557.0
04/15(水) 2,550 2,550 2,531 2,538 10,400 2,553.4 2,559.2
04/14(火) 2,551 2,556 2,527 2,527 8,600 2,565.4 2,560.9
04/13(月) 2,563 2,577 2,545 2,551 9,600 2,574.2 2,562.7
04/10(金) 2,607 2,607 2,563 2,563 7,300 2,581.0 2,566.2
04/09(木) 2,596 2,626 2,588 2,588 9,200 2,585.2 2,570.1
04/08(水) 2,603 2,603 2,572 2,598 15,200 2,581.4 2,571.2
04/07(火) 2,588 2,602 2,567 2,571 13,000 2,578.0 2,573.4
04/06(月) 2,584 2,593 2,582 2,585 7,200 2,574.0 2,578.8
04/03(金) 2,582 2,584 2,574 2,584 7,000 2,566.2 2,584.2
04/02(木) 2,581 2,587 2,560 2,569 13,700 2,560.0 2,588.3
04/01(水) 2,574 2,582 2,550 2,581 11,300 2,560.0 2,592.5
03/31(火) 2,550 2,575 2,544 2,551 11,800 2,554.8 2,596.4
03/30(月) 2,520 2,550 2,512 2,546 35,700 2,552.6 2,601.4
03/27(金) 2,563 2,598 2,553 2,553 77,900 2,541.3 2,608.1
03/26(木) 2,555 2,570 2,548 2,569 22,700 2,538.7 2,614.8
03/25(水) 2,552 2,567 2,545 2,555 27,800 2,538.9 2,621.1
03/24(火) 2,515 2,540 2,515 2,540 21,200 2,538.7 2,626.6
03/23(月) 2,527 2,531 2,487 2,490 44,100 2,542.7 2,633.0
03/19(木) 2,556 2,567 2,540 2,540 16,000 2,553.8 2,642.4
03/18(水) 2,554 2,570 2,554 2,570 19,000 2,561.3 2,650.2
03/17(火) 2,560 2,567 2,546 2,554 12,900 2,562.3 2,658.3
03/16(月) 2,549 2,561 2,545 2,560 12,400 2,567.5 2,663.5
03/13(金) 2,555 2,567 2,537 2,545 24,600 2,569.8 2,667.5
03/12(木) 2,575 2,583 2,566 2,578 16,500 2,588.5 2,672.2
03/11(水) 2,580 2,589 2,563 2,575 18,100 2,605.3 2,674.1
03/10(火) 2,589 2,589 2,563 2,580 16,700 2,613.4 2,675.3
03/09(月) 2,595 2,619 2,561 2,572 42,100 2,628.1 2,675.5
03/06(金) 2,640 2,647 2,624 2,638 12,400 2,654.8 2,673.7
03/05(木) 2,653 2,688 2,634 2,662 20,300 2,671.4 2,670.4
03/04(水) 2,624 2,653 2,585 2,615 23,600 2,676.0 2,666.2
03/03(火) 2,706 2,718 2,652 2,653 24,800 2,687.9 2,665.4
03/02(月) 2,698 2,720 2,686 2,706 14,700 2,693.0 2,664.4
02/27(金) 2,685 2,726 2,685 2,721 12,400 2,686.9 2,659.8
02/26(木) 2,676 2,707 2,676 2,685 6,700 2,685.3 2,653.9
02/25(水) 2,675 2,693 2,675 2,675 11,900 2,692.6 2,648.9
02/24(火) 2,684 2,712 2,675 2,679 10,300 2,702.7 2,644.5
02/20(金) 2,700 2,700 2,675 2,675 9,300 2,705.7 2,638.6
02/19(木) 2,700 2,713 2,689 2,713 9,600 2,710.7 2,633.4
02/18(水) 2,725 2,732 2,707 2,721 7,400 2,713.2 2,626.2
02/17(火) 2,683 2,738 2,683 2,725 9,400 2,715.6 2,617.8
02/16(月) 2,699 2,702 2,684 2,694 7,800 2,724.9 2,608.4
02/13(金) 2,723 2,725 2,681 2,700 13,700 2,723.1 2,600.4
02/12(木) 2,734 2,755 2,720 2,726 11,600 2,715.4 2,592.2
02/10(火) 2,757 2,785 2,723 2,733 17,800 2,702.3 2,583.0
02/09(月) 2,773 2,809 2,723 2,772 35,600 2,681.1 2,573.1
02/06(金) 2,628 2,686 2,624 2,685 14,200 2,647.7 2,561.7
02/05(木) 2,673 2,690 2,628 2,661 16,800 2,627.5 2,554.1
02/04(水) 2,595 2,661 2,595 2,661 10,600 2,600.9 2,547.3
02/03(火) 2,605 2,634 2,581 2,627 10,700 2,579.5 2,540.3
02/02(月) 2,590 2,628 2,590 2,605 13,000 2,565.5 2,534.6
01/30(金) 2,528 2,584 2,528 2,584 13,300 2,563.7 2,529.9
01/29(木) 2,559 2,560 2,527 2,528 9,100 2,572.8 2,525.9
01/28(水) 2,556 2,594 2,540 2,554 8,200 2,585.3 2,524.6
01/27(火) 2,584 2,597 2,557 2,557 15,100 2,589.2 2,521.9
01/26(月) 2,642 2,642 2,583 2,596 10,700 2,589.8 2,518.3
01/23(金) 2,591 2,644 2,591 2,629 19,300 2,583.7 2,513.4
01/22(木) 2,575 2,624 2,575 2,591 14,400 2,564.1 2,507.4
01/21(水) 2,559 2,581 2,546 2,574 16,400 2,554.6 2,502.4
01/20(火) 2,575 2,587 2,555 2,560 20,800 2,546.5 2,497.7
01/19(月) 2,541 2,565 2,541 2,565 10,800 2,537.0 2,494.6
01/16(金) 2,543 2,545 2,531 2,531 6,500 2,522.1 2,491.8
01/15(木) 2,533 2,544 2,531 2,543 10,900 2,514.6 2,490.3
01/14(水) 2,510 2,533 2,505 2,533 9,600 2,504.7 2,488.1
01/13(火) 2,504 2,525 2,499 2,512 17,600 2,497.2 2,487.1
01/09(金) 2,491 2,495 2,487 2,491 5,500 2,492.2 2,486.7
01/08(木) 2,488 2,501 2,488 2,494 4,100 2,491.4 2,488.1
01/07(水) 2,487 2,501 2,487 2,494 4,200 2,491.6 2,488.9
01/06(火) 2,486 2,496 2,486 2,496 6,700 2,491.2 2,489.9
01/05(月) 2,489 2,496 2,488 2,488 5,100 2,489.0 2,490.9
12/30(火) 2,495 2,496 2,487 2,487 4,500 2,488.4 2,492.8
12/29(月) 2,495 2,496 2,492 2,495 4,500 2,488.6 2,493.7
12/26(金) 2,486 2,492 2,485 2,492 7,600 2,486.7 2,493.2
12/25(木) 2,491 2,491 2,484 2,485 3,500 2,487.1 2,492.2
12/24(水) 2,488 2,493 2,484 2,485 7,000 2,487.6 2,491.8
12/23(火) 2,485 2,495 2,485 2,488 4,600 2,484.3 2,491.8
12/22(月) 2,491 2,491 2,485 2,485 4,900 2,481.3 2,490.7
12/19(金) 2,491 2,496 2,484 2,494 3,500 2,480.1 2,489.4
12/18(木) 2,468 2,490 2,468 2,488 9,700 2,474.6 2,487.6
12/17(水) 2,486 2,488 2,468 2,468 3,800 2,468.2 2,485.7
12/16(火) 2,468 2,486 2,468 2,473 4,600 2,471.2 2,484.1
12/15(月) 2,458 2,479 2,458 2,479 8,800 2,475.8 2,482.5
12/12(金) 2,470 2,485 2,455 2,466 10,500 2,478.3 2,481.4
12/11(木) 2,492 2,492 2,456 2,456 10,300 2,482.9 2,480.6
12/10(水) 2,496 2,497 2,481 2,483 8,400 2,493.4 2,479.8
12/09(火) 2,493 2,500 2,492 2,496 5,400 2,497.2 2,478.6
12/08(月) 2,489 2,502 2,489 2,492 3,700 2,503.3 2,477.1
12/05(金) 2,508 2,508 2,489 2,489 4,000 2,507.8 2,475.9
12/04(木) 2,498 2,510 2,498 2,508 8,600 2,513.6 2,475.4
12/03(水) 2,526 2,526 2,496 2,502 10,100 2,516.2 2,474.6
12/02(火) 2,514 2,531 2,510 2,526 7,800 2,522.9 2,474.7
12/01(月) 2,540 2,540 2,514 2,514 9,800 2,519.3 2,473.5
11/28(金) 2,520 2,523 2,516 2,517 3,700 2,512.8 2,473.1
11/27(木) 2,535 2,536 2,518 2,521 7,600 2,502.9 2,471.9
11/26(水) 2,508 2,535 2,508 2,535 9,300 2,493.4 2,470.6
11/25(火) 2,487 2,515 2,487 2,508 14,900 2,483.5 2,468.6
11/21(金) 2,468 2,482 2,466 2,482 7,500 2,473.6 2,467.4
11/20(木) 2,474 2,481 2,466 2,468 8,500 2,467.8 2,468.0
11/19(水) 2,486 2,486 2,467 2,474 4,900 2,464.1 2,469.4
11/18(火) 2,462 2,486 2,460 2,486 6,900 2,457.3 2,469.6
11/17(月) 2,461 2,466 2,454 2,459 6,500 2,445.9 2,469.9
11/14(金) 2,452 2,466 2,447 2,453 11,400 2,440.3 2,471.6
11/13(木) 2,440 2,451 2,440 2,449 5,200 2,440.3 2,473.5
11/12(水) 2,427 2,451 2,427 2,440 10,900 2,439.3 2,475.9
11/11(火) 2,432 2,436 2,426 2,428 18,300 2,438.5 2,478.8
11/10(月) 2,446 2,455 2,431 2,431 13,000 2,443.5 2,481.8
11/07(金) 2,462 2,466 2,431 2,453 28,600 2,449.2 2,484.6
11/06(木) 2,436 2,459 2,432 2,444 14,700 2,450.8 2,486.8
11/05(水) 2,462 2,476 2,435 2,436 12,400 2,457.1 2,490.4
11/04(火) 2,471 2,471 2,451 2,453 13,400 2,467.4 2,494.5
10/31(金) 2,472 2,472 2,457 2,460 6,400 2,477.5 2,498.4
10/30(木) 2,477 2,487 2,461 2,461 14,300 2,485.1 2,502.1
10/29(水) 2,488 2,488 2,476 2,476 7,800 2,493.8 2,505.7
10/28(火) 2,496 2,505 2,488 2,488 6,000 2,496.2 2,508.4
10/27(月) 2,498 2,503 2,496 2,503 5,700 2,496.2 2,510.3
10/24(金) 2,501 2,503 2,488 2,498 4,600 2,492.4 2,511.3
10/23(木) 2,488 2,510 2,488 2,504 5,300 2,489.0 2,512.4
10/22(水) 2,486 2,499 2,477 2,488 4,000 2,487.1 2,513.7
10/21(火) 2,485 2,496 2,485 2,488 3,200 2,490.4 2,515.4
10/20(月) 2,488 2,488 2,476 2,485 5,000 2,488.4 2,516.6
10/17(金) 2,481 2,496 2,476 2,481 6,000 2,490.0 2,518.2
10/16(木) 2,504 2,506 2,488 2,495 4,500 2,494.2 2,519.7
10/15(水) 2,490 2,504 2,480 2,504 5,900 2,495.4 2,520.9
10/14(火) 2,491 2,492 2,476 2,478 12,200 2,496.6 2,521.2
10/10(金) 2,497 2,503 2,483 2,493 10,600 2,503.3 2,522.9
10/09(木) 2,502 2,505 2,497 2,502 4,900 2,505.5 2,524.3
10/08(水) 2,507 2,514 2,501 2,501 5,200 2,505.3 2,524.8
10/07(火) 2,511 2,521 2,510 2,510 4,400 2,507.1 2,525.4
10/06(月) 2,505 2,532 2,505 2,511 5,700 2,511.6 2,525.6
10/03(金) 2,498 2,533 2,496 2,503 3,800 2,517.4 2,526.4
10/02(木) 2,515 2,524 2,501 2,501 5,300 2,526.5 2,527.1
10/01(水) 2,526 2,537 2,506 2,509 9,100 2,536.8 2,528.0
09/30(火) 2,540 2,540 2,525 2,533 5,500 2,545.5 2,528.8
09/29(月) 2,567 2,567 2,531 2,540 5,500 2,547.5 2,529.2
09/26(金) 2,552 2,552 2,533 2,549 12,800 2,546.1 2,529.4
09/25(木) 2,550 2,554 2,542 2,552 5,800 2,542.4 2,528.9
09/24(水) 2,553 2,565 2,538 2,553 9,200 2,536.7 2,528.0
09/22(月) 2,533 2,543 2,529 2,543 2,900 2,533.3 2,527.0
09/19(金) 2,529 2,544 2,527 2,533 7,900 2,530.8 2,526.8
09/18(木) 2,531 2,533 2,520 2,530 4,500 2,528.0 2,526.5
09/17(水) 2,530 2,533 2,516 2,524 5,400 2,526.5 -
09/16(火) 2,530 2,537 2,524 2,536 7,200 2,525.7 -
09/12(金) 2,524 2,536 2,521 2,530 7,400 2,523.1 -
09/11(木) 2,520 2,525 2,520 2,520 1,900 2,519.4 -
09/10(水) 2,520 2,525 2,519 2,523 3,800 2,519.8 -
09/09(火) 2,524 2,524 2,512 2,520 4,700 2,521.0 -
09/08(月) 2,514 2,527 2,510 2,524 5,500 2,519.8 -
09/05(金) 2,518 2,522 2,512 2,512 4,100 2,518.2 -
09/04(木) 2,520 2,522 2,515 2,522 2,900 2,519.0 -
09/03(水) 2,514 2,528 2,514 2,528 9,100 2,520.8 -
09/02(火) 2,526 2,527 2,514 2,514 4,800 2,519.2 -
09/01(月) 2,516 2,527 2,516 2,516 2,800 2,521.2 -
08/29(金) 2,530 2,530 2,516 2,516 3,100 2,523.9 -
08/28(木) 2,520 2,530 2,520 2,530 2,600 2,529.6 -
08/27(水) 2,522 2,537 2,520 2,521 3,400 2,532.4 -
08/26(火) 2,529 2,530 2,524 2,524 5,200 2,535.5 -
08/25(月) 2,544 2,548 2,528 2,529 4,600 2,536.9 -
08/22(金) 2,551 2,552 2,538 2,544 4,200 2,536.5 -
08/21(木) 2,536 2,549 2,535 2,544 5,600 2,535.1 -
08/20(水) 2,533 2,548 2,530 2,536 8,100 2,531.8 -
08/19(火) 2,527 2,537 2,524 2,530 6,200 2,530.2 -
08/18(月) 2,529 2,537 2,525 2,527 5,500 2,528.0 -
08/15(金) 2,522 2,538 2,520 2,537 7,100 2,529.8 -
08/14(木) 2,515 2,527 2,514 2,527 5,700 2,530.6 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?