2819 エバラ食品工業

2819
2019/08/22
時価
211億円
PER 予
13.73倍
2010年以降
12-29.19倍
(2010-2019年)
PBR
0.85倍
2010年以降
0.72-1.15倍
(2010-2019年)
配当 予
1.78%
ROE 予
6.19%
ROA 予
4.04%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
2,017
始値
2,020
高値
2,042
安値
2,020
終値 +0.59%
2,029
出来高 +146.15%
3,200

乖離率

株価(5日)
移動平均値
+0.25%
2,024
株価(25日)
移動平均値
-1.6%
2,062
出来高(5日)
移動平均値
+2.56%
3,120

2019/03/27~2019/08/23

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
08/232,0202,0422,0202,029+0.59%3,200212億4101万-1.6%13.810.86
08/222,0172,0312,0172,0170%1,300211億1538万-2.28%13.730.85
08/212,0252,0312,0172,017-1.08%2,200211億1538万-2.42%13.730.85
08/202,0182,0482,0132,039+1.04%5,300213億4569万-1.64%13.880.86
08/192,0352,0382,0182,018-1.37%3,600211億2585万-2.84%13.730.85
08/162,0502,0552,0362,046+1.19%2,300214億1898万-1.73%13.930.86
08/152,0212,0382,0212,022-0.25%2,400211億6773万-3.07%13.760.85
08/142,0242,0272,0232,027+0.2%3,700212億2007万-3.15%13.80.85
08/132,0422,0452,0222,023-0.93%4,200211億7820万-3.57%13.770.85
08/092,0572,0582,0412,042+0.44%2,100213億7710万-2.95%13.90.86
08/082,0362,0402,0212,033+0.59%2,300212億8288万-3.56%13.840.86
08/072,0232,0302,0212,021-0.69%6,800211億5726万-4.26%13.760.85
08/062,0412,0412,0202,035-0.78%5,700213億382万-3.83%13.850.86
08/052,0732,0732,0512,051-1.25%6,900214億7132万-3.12%13.960.86
08/022,0762,1002,0722,077-0.86%6,400217億4351万-1.98%14.140.88
08/012,1022,1182,0872,095-1.32%7,100219億3194万-1.18%14.260.88
07/312,1432,1432,1142,123-0.84%2,900222億2507万+0.09%14.450.89
07/302,1212,1412,1102,141+0.94%4,200224億1350万+0.99%14.570.9
07/292,1152,1222,1092,121+0.43%1,900222億413万+0.19%14.440.89
07/262,1142,1142,0932,112-0.14%4,000221億991万-0.24%14.370.89
07/252,0882,1252,0882,115+1.63%5,000221億4132万-0.09%14.390.89
07/242,0852,1032,0802,081-0.43%2,600217億8538万-1.7%14.160.88
07/232,0902,1042,0902,0900%2,400218億7960万-1.32%14.220.88
07/222,1042,1042,0812,090-0.33%3,200218億7960万-1.42%14.220.88
07/192,0732,1322,0732,097+1.35%4,700219億5288万-1.18%14.270.88
07/182,0952,0982,0662,069-1.19%4,500216億5976万-2.59%14.080.87
07/172,1512,1622,0622,094-2.65%14,000219億2147万-1.6%14.250.88
07/162,1622,1672,1332,151+0.37%3,800225億1819万+0.94%14.640.91
07/122,1592,1732,1322,143-0.74%4,000224億3444万+0.47%14.590.9
07/112,1322,1822,1162,159+0.75%12,300226億194万+1.22%14.690.91
07/102,1822,1842,1102,143-1.79%11,500224億3444万+0.56%14.590.9
07/092,1662,1932,1662,182+0.74%4,700228億4272万+2.39%14.850.92
07/082,1642,1902,1642,166+0.09%8,100226億7522万+1.79%14.740.91
07/052,1262,1672,1262,164+1.31%7,100226億5428万+1.88%14.730.91
07/042,1312,1392,1152,136+0.23%4,700223億6116万+0.66%14.540.9
07/032,1162,1312,1122,131+0.24%3,000223億882万+0.47%14.50.9
07/022,0842,1282,0842,126+2.95%4,600222億5647万+0.28%14.470.9
07/012,1032,1142,0652,065-1.71%6,200216億1788万-2.55%14.050.87
06/282,1132,1132,1012,101-0.57%3,200219億9475万-0.99%14.30.89
06/272,1042,1132,1042,113+0.43%2,200221億2038万-0.42%14.380.89
06/262,1042,1182,1042,1040%3,300220億2616万-0.89%14.320.89
06/252,0702,1082,0702,104+1.15%3,200220億2616万-0.94%14.320.89
06/242,1002,1082,0802,080-0.95%3,400217億7491万-2.03%14.160.88
06/212,1152,1152,1002,100-0.9%3,100219億8429万-1.08%14.290.89
06/202,1002,1192,1002,119-0.09%2,700221億8319万-0.19%14.420.89
06/192,1002,1212,1002,121+1%2,400222億413万-0.09%14.440.89
06/182,1462,1462,1002,100-1.55%4,100219億8429万-1.08%14.290.89
06/172,1402,1402,1202,133-0.42%4,000223億2975万+0.42%14.520.9
06/142,1362,1562,1352,142-0.37%3,900224億2397万+0.89%14.580.9
06/132,1612,1752,1502,150-0.51%2,300225億772万+1.37%14.630.91
06/122,1912,1912,1572,161-1.14%3,200226億2288万+1.98%14.710.91
06/112,1912,1972,1512,186-0.36%5,500228億8460万+3.16%14.880.92
06/102,1392,1942,1392,194+2.86%3,900229億6834万+3.59%14.930.92
06/072,1462,1462,1202,133+0.28%3,600223億2975万+0.71%14.520.9
06/062,1332,1422,1092,127-0.28%5,900222億6694万+0.33%14.480.9
06/052,1312,1352,1152,133+1.19%4,700223億2975万+0.52%14.520.9
06/042,0812,1082,0702,108+1.93%2,800220億6804万-0.8%14.350.89
06/032,1032,1032,0672,068-1.9%2,900216億4929万-2.82%14.070.87
05/312,1242,1242,1002,108-0.99%3,500220億6804万-1.13%14.350.89
05/302,1012,1292,0982,129+1.38%3,000222億8788万-0.23%14.490.9
05/292,1052,1232,1002,100-0.19%3,300219億8429万-1.78%14.290.89
05/282,1292,1292,1042,104-1.17%4,000220億2616万-1.73%14.320.89
05/272,1222,1352,1212,129+1.09%3,200222億8788万-0.79%14.490.9
05/242,1152,1222,1032,106-0.94%3,500220億4710万-1.96%14.330.89
05/232,1252,1312,1082,126-0.33%3,300222億5647万-1.16%14.470.9
05/222,0872,1332,0872,133+2.2%6,400223億2975万-0.93%14.520.9
05/212,0892,0902,0812,087-0.14%1,800218億4819万-3.2%14.20.88
05/202,1042,1042,0682,090-0.33%5,100218億7960万-3.29%14.220.88
05/172,1422,1552,0872,097-0.71%6,100219億5288万-3.19%14.270.88
05/162,1432,1432,0942,112-0.8%7,100221億991万-2.72%14.370.89
05/152,1422,1502,1072,129+0.66%8,800222億8788万-2.11%14.490.9
05/142,0572,1432,0572,115+0.38%4,600221億4132万-2.89%14.390.89
05/132,0982,1172,0982,107+0.72%1,600220億5757万-3.44%14.340.89
05/102,1182,1182,0922,092-0.95%4,600219億54万-4.21%14.240.88
05/092,1462,1462,1122,112-1.72%6,400221億991万-3.47%14.370.89
05/082,1722,1722,1482,149-1.01%3,400224億9725万-2.01%14.630.91
05/072,1882,1882,1572,171-0.55%2,100227億2756万-1.18%14.780.92
04/262,1902,1952,1542,183-0.32%7,300228億5319万-0.68%14.860.92
04/252,1712,1902,1712,190+0.83%2,500229億2647万-0.5%14.910.92
04/242,1902,1902,1722,172-1.14%3,300227億3803万-1.36%14.780.92
04/232,1922,1972,1852,197+0.46%2,200229億9975万-0.36%14.950.93
04/222,1712,1932,1712,187+0.18%1,600228億9506万-0.86%14.880.92
04/192,1702,1982,1702,183+1.25%1,600228億5319万-1.09%14.860.92
04/182,2102,2102,1552,156-2.49%4,900225億7053万-2.31%14.670.91
04/172,1782,2112,1782,211+1.38%2,800231億4631万+0.09%15.050.93
04/162,2212,2212,1652,181-1.98%4,100228億3225万-1.22%14.840.92
04/152,1892,2272,1892,225+1.97%9,300232億9287万+0.77%15.140.94
04/122,1912,1912,1712,182-0.41%1,400228億4272万-1.13%14.850.92
04/112,1822,1912,1812,191+0.41%4,300229億3694万-0.72%14.910.92
04/102,1832,1882,1622,182-0.64%2,800228億4272万-1.13%14.850.92
04/092,2142,2142,1872,196-0.63%2,400229億8928万-0.5%14.950.93
04/082,2102,2172,1932,210-0.05%3,000231億3584万+0.09%15.040.93
04/052,2152,2152,1842,211-0.5%4,400231億4631万+0.18%15.050.93
04/042,2232,2262,2162,222-0.18%6,300232億6147万+0.73%15.120.94
04/032,1892,2262,1842,226+1.09%9,600233億334万+1%15.150.94
04/022,2002,2112,1922,202+0.09%4,500230億5209万0%14.990.93
04/012,1762,2072,1762,200+1.29%7,700230億3116万-0.05%14.970.93
03/292,1902,2132,1622,172-1.14%4,900227億3803万-1.27%13.720.92
03/282,2012,2012,1782,197-1.13%7,200229億9975万-0.09%13.870.93
03/272,2352,2382,2042,222-1.33%15,000232億6147万+1.18%14.030.94

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
2019年
3月期
2,252
3/26
1,900
12/25
44,900
3/26
235億7553万198億9054万+2.99%
3/18
-4.21%
5/10
最新2,029
2019/8/23
3,200212億4101万-1.6%
2,062

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)
2019/08/23 vs 2018/12/28
-2%(0.98倍)
過去安値
867円(2003/12/25)
134%(2.34倍)
2,029円(8/23)