2819 エバラ食品工業

2819
2019/02/22
時価
228億円
PER 予
16.31倍
2010年以降
13.88-29.19倍
(2010-2018年)
PBR
0.93倍
2010年以降
0.73-1.18倍
(2010-2018年)
配当 予
1.37%
ROE 予
5.71%
ROA 予
3.59%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
2,157
始値
2,159
高値
2,184
安値
2,158
終値 +1.21%
2,183
出来高 +44.44%
5,200

乖離率

株価(5日)
移動平均値
+1.77%
2,145
株価(25日)
移動平均値
+2.49%
2,130
出来高(5日)
移動平均値
+34.72%
3,860

2018/09/25~2019/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
02/222,1592,1842,1582,183+1.21%5,200228億5319万+2.49%16.310.93
02/212,1382,1572,1382,157+1.65%3,600225億8100万+1.36%16.110.92
02/202,1312,1432,1142,122-0.42%3,400222億1460万-0.24%15.850.9
02/192,1332,1402,1282,1310%4,100223億882万+0.14%15.920.91
02/182,1202,1352,1052,131+1.43%3,000223億882万+0.14%15.920.91
02/152,1212,1212,0992,101-1.32%5,200219億9475万-1.32%15.690.9
02/142,1262,1422,1202,129-0.23%3,400222億8788万+0.05%15.90.91
02/132,1442,1612,1342,134+0.66%2,400223億4022万+0.38%15.940.91
02/122,1282,1692,1192,120-1.03%9,300221億9366万-0.19%15.840.9
02/082,1742,1852,1412,142-1.88%4,900224億2397万+0.89%160.91
02/072,1762,1832,1472,183+1.91%5,000228億5319万+2.92%16.310.93
02/062,1722,1792,1422,142-0.37%6,900224億2397万+1.13%160.91
02/052,1622,1732,1362,150-0.51%5,500225億772万+1.75%16.060.92
02/042,1272,1742,1272,161+1.98%7,200226億2288万+2.61%16.140.92
02/012,0882,1462,0882,119+1.73%9,400221億8319万+0.86%15.830.9
01/312,0932,1052,0822,083-0.33%6,800218億632万-0.71%15.560.89
01/302,0942,1062,0902,090-0.14%7,800218億7960万-0.48%15.610.89
01/292,1052,1112,0862,093-0.76%3,600219億1101万-0.38%15.630.89
01/282,1152,1152,1002,109-0.28%7,900220億7850万+0.29%15.750.9
01/252,1142,1212,1142,115+0.09%2,800221億4132万+0.48%15.80.9
01/242,1262,1452,1112,113-0.28%2,700221億2038万+0.28%15.780.9
01/232,1192,1332,1192,119-0.75%2,500221億8319万+0.52%15.830.9
01/222,1432,1492,1302,135-0.37%2,600223億5069万+1.28%15.950.91
01/212,1472,1632,1362,143+0.33%4,200224億3444万+1.66%16.010.91
01/182,1472,1542,1212,136+0.05%4,000223億6116万+1.33%15.960.91
01/172,1462,1592,1212,135+0.23%3,100223億5069万+1.14%15.950.91
01/162,1452,1512,1212,130-0.84%3,100222億9835万+0.8%15.910.91
01/152,1572,1592,1422,148+0.14%5,000224億8678万+1.51%16.050.92
01/112,1422,1542,1182,145+0.28%5,300224億5538万+1.23%16.020.91
01/102,0842,1412,0842,139+2.64%7,400223億9257万+0.8%15.980.91
01/092,0732,1132,0502,084-0.29%6,100218億1679万-1.88%15.570.89
01/082,0852,1072,0852,090+0.29%4,100218億7960万-1.79%15.610.89
01/072,1192,1512,0662,084-0.14%5,700218億1679万-2.3%15.570.89
01/042,0512,1052,0502,087+0.29%8,200218億4819万-2.39%15.590.89
2018
12/282,1092,1152,0762,081-2.3%6,600217億8538万-2.85%15.550.89
12/272,1002,1302,0672,130+5.71%8,700222億9835万-0.75%15.910.91
12/261,9782,0441,9782,015+2.91%7,600210億9445万-6.19%15.050.86
12/251,9892,0211,9001,958-4.07%16,200204億9773万-9.1%14.630.83
12/212,0102,0932,0022,041-0.83%10,800213億6663万-5.55%15.250.87
12/202,1112,1132,0572,058-2.51%8,100215億4460万-4.9%15.370.88
12/192,1202,1432,1112,111-0.98%7,800220億9944万-2.67%15.770.9
12/182,1422,1422,1202,132-0.47%6,400223億1928万-1.8%15.930.91
12/172,1502,1542,1312,142-0.93%4,700224億2397万-1.43%160.91
12/142,1532,1682,1432,162-0.23%9,100226億3335万-0.55%16.150.92
12/132,1392,1752,1332,167+1.88%6,200226億8569万-0.32%16.190.92
12/122,1402,1772,1252,127-0.09%12,300222億6694万-2.12%15.890.91
12/112,1402,1532,1202,129+0.61%3,900222億8788万-2.07%15.90.91
12/102,1762,1762,1162,116-2.17%7,900221億5179万-2.67%15.810.9
12/072,1952,1952,1452,163-1.23%5,200226億4381万-0.55%16.160.92
12/062,2052,2052,1702,190-0.68%4,400229億2647万+0.74%16.360.93
12/052,1762,2172,1762,205+0.46%4,500230億8350万+1.52%16.470.94
12/042,2402,2402,1952,195-1.22%5,900229億7881万+1.25%16.40.94
12/032,2482,2482,1982,222-0.27%5,100232億6147万+2.73%16.60.95
11/302,1902,2342,1722,228+1.74%5,100233億2428万+3.29%16.640.95
11/292,1992,2252,1812,190+0.37%3,700229億2647万+1.81%16.360.93
11/282,2142,2142,1562,182-1.67%3,500228億4272万+1.49%16.30.93
11/272,1962,2302,1892,219+1.05%6,000232億3006万+3.35%16.580.95
11/262,2252,2262,1462,196-0.05%9,800229億8928万+2.33%16.40.94
11/222,1392,2002,1392,197+1.52%10,700229億9975万+2.52%16.410.94
11/212,1662,1672,1352,164-0.87%3,500226億5428万+1.03%16.170.92
11/202,1342,1872,1342,183+0.46%2,900228億5319万+1.96%16.310.93
11/192,1442,1732,1442,173+1.73%1,800227億4850万+1.64%16.230.93
11/162,1322,1362,1202,136+0.75%1,400223億6116万+0.05%15.960.91
11/152,1712,1762,1162,120-2.21%5,400221億9366万-0.75%15.840.9
11/142,1962,2102,1682,168+0.18%8,900226億9616万+1.4%16.20.92
11/132,1822,1872,1402,164-0.87%3,500226億5428万+1.07%16.170.92
11/122,1802,1912,1492,183+0.14%6,100228億5319万+1.82%16.310.93
11/092,1492,1822,1292,180+1.63%6,000228億2178万+1.58%16.280.93
11/082,1452,1562,1382,1450%4,700224億5538万-0.19%16.020.91
11/072,1502,1722,1432,145-0.09%10,700224億5538万-0.42%16.020.91
11/062,1392,1532,1252,147+0.37%4,400224億7632万-0.6%16.040.92
11/052,1052,1472,1052,139+0.47%4,800223億9257万-1.2%15.980.91
11/022,1492,1582,1012,129-1.39%9,900222億8788万-1.89%15.90.91
11/012,1502,2352,0712,159+1.03%24,800226億194万-0.74%16.130.92
10/312,1002,1442,0982,137+1.76%16,400223億7163万-1.97%15.960.91
10/302,0522,1002,0522,100+1.94%11,400219億8429万-3.89%15.690.9
10/292,0902,1122,0602,060-0.96%7,600215億6554万-5.89%15.390.88
10/262,1052,1082,0762,080-0.24%9,200217億7491万-5.2%15.540.89
10/252,1132,1202,0832,085-2.98%10,900218億2726万-5.14%15.580.89
10/242,1192,1492,1162,149+1.56%7,900224億9725万-2.36%16.050.92
10/232,1862,1862,1152,116-3.07%5,600221億5179万-3.86%15.810.9
10/222,1382,1862,1202,183+2.25%8,400228億5319万-0.82%16.310.93
10/192,1602,1602,1292,135-1.66%4,400223億5069万-2.87%15.950.91
10/182,1412,1712,1332,171+1.5%7,800227億2756万-1.23%16.220.93
10/172,1142,1562,1102,139+1.23%5,800223億9257万-2.6%15.980.91
10/162,1002,1202,0852,113+0.52%5,300221億2038万-3.69%15.780.9
10/152,1562,1562,1022,102-2.05%6,300220億522万-4.15%15.70.9
10/122,1702,1792,1402,146-1.11%6,800224億6585万-2.1%16.030.91
10/112,1522,2042,1522,170-3.13%10,000227億1710万-0.91%16.210.93
10/102,2562,2592,2312,240+0.22%5,700234億4991万+2.42%16.730.96
10/092,2312,2472,2132,235-0.22%6,700233億9756万+2.43%16.70.95
10/052,2712,2712,2382,240-1.41%5,100234億4991万+2.85%16.730.96
10/042,2832,2832,2512,272+0.4%4,800237億8490万+4.56%16.970.97
10/032,2632,2762,2632,263-0.66%5,300236億9069万+4.43%16.90.96
10/022,2732,2842,2632,278+0.04%8,300238億4772万+5.41%17.020.97
10/012,2992,3002,2632,277+0.26%4,900238億3725万+5.71%17.010.97
09/282,2482,2712,2412,271+0.26%3,800237億7444万+5.78%16.961
09/272,2932,2942,2492,265-0.66%7,500237億1162万+5.89%16.911
09/262,2662,2942,2522,280+0.62%7,600238億6865万+6.99%17.021
09/252,2142,3002,1882,266+3.09%23,700237億2209万+6.79%16.921

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
1,445
3/8
1,130
4/13
16,000
7/6
--+9.03%
7/13
-4.89%
5/25
2011年
3月期
1,389
3/11
1,236
6/9
14,000
6/17
172億2137万153億2442万+5.99%
12/20
-6.63%
3/29
2012年
3月期
1,535
3/27

3/26

他2件
1,247
4/28
14,000
6/15
190億3154万154億6080万+9.66%
9/26
-3.78%
4/9
2013年
3月期
1,619
3/26
1,376
9/12
14,000
6/14
200億7300万170億6019万+4.82%
11/26
-6.88%
4/2
2014年
3月期
1,798
2/6
1,435
4/2
34,100
2/26
222億9232万177億9170万+7.21%
1/28
-6.16%
4/15
2015年
3月期
2,350
11/27
1,600
5/13

4/16

他3件
235,200
1/29
270億9174万198億3744万+15.73%
11/27
-3.62%
12/18
2016年
3月期
2,109
4/8
1,892
8/25
38,300
10/29
243億1339万218億1173万+4.59%
10/7
-5.38%
8/25
2017年
3月期
2,160
3/28
1,840
8/24
30,900
3/28
249億134万212億1225万+4.11%
10/4
-3.62%
11/9
2018年
3月期
2,194
2/1
2,045
4/17

4/14
43,200
10/30
229億6834万235億7557万+2.14%
5/7
-3.31%
4/3
最新2,183
2019/2/22
5,200228億5319万+2.49%
2,130

年間値上がり率

2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/28 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/28
11%(1.11倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/28 vs 2008/12/30
8%(1.08倍)
2010/12/28 vs 2009/12/28
3%(1.03倍)
2011/12/29 vs 2010/12/28
10%(1.1倍)
2012/12/26 vs 2011/12/29
-3%(0.97倍)
2013/12/30 vs 2012/12/26
8%(1.08倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/02/22 vs 2018/12/28
5%(1.05倍)
過去安値
867円(2003/12/25)
152%(2.52倍)
2,183円(2/22)