2819 エバラ食品工業

2819
2019/04/15
時価
232億円
PER 予
16.62倍
2010年以降
13.88-29.19倍
(2010-2018年)
PBR
0.95倍
2010年以降
0.73-1.18倍
(2010-2018年)
配当 予
1.35%
ROE 予
5.71%
ROA 予
3.59%
資料
Link

株価チャート

株価

4/18

前日 (4/17)
2,211
始値
2,210
高値
2,210
安値
2,155
終値 -2.49%
2,156
出来高 +75%
4,900

乖離率

株価(5日)
移動平均値
-1.6%
2,191
株価(25日)
移動平均値
-2.31%
2,207
出来高(5日)
移動平均値
+8.89%
4,500

2018/11/19~2019/04/18

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
04/182,2102,2102,1552,156-2.49%4,900225億7053万-2.31%16.110.92
04/172,1782,2112,1782,211+1.38%2,800231億4631万+0.09%16.520.94
04/162,2212,2212,1652,181-1.98%4,100228億3225万-1.22%16.290.93
04/152,1892,2272,1892,225+1.97%9,300232億9287万+0.77%16.620.95
04/122,1912,1912,1712,182-0.41%1,400228億4272万-1.13%16.30.93
04/112,1822,1912,1812,191+0.41%4,300229億3694万-0.72%16.370.93
04/102,1832,1882,1622,182-0.64%2,800228億4272万-1.13%16.30.93
04/092,2142,2142,1872,196-0.63%2,400229億8928万-0.5%16.40.94
04/082,2102,2172,1932,210-0.05%3,000231億3584万+0.09%16.510.94
04/052,2152,2152,1842,211-0.5%4,400231億4631万+0.18%16.520.94
04/042,2232,2262,2162,222-0.18%6,300232億6147万+0.73%16.60.95
04/032,1892,2262,1842,226+1.09%9,600233億334万+1%16.630.95
04/022,2002,2112,1922,202+0.09%4,500230億5209万0%16.450.94
04/012,1762,2072,1762,200+1.29%7,700230億3116万-0.05%16.430.94
03/292,1902,2132,1622,172-1.14%4,900227億3803万-1.27%16.220.93
03/282,2012,2012,1782,197-1.13%7,200229億9975万-0.09%16.410.94
03/272,2352,2382,2042,222-1.33%15,000232億6147万+1.18%16.60.95
03/262,2022,2522,2022,252+2.27%44,900235億7553万+2.69%16.820.96
03/252,2172,2182,2002,202-1.92%21,700230億5209万+0.64%16.450.94
03/222,2382,2452,2172,245+0.31%24,800235億225万+2.79%16.770.96
03/202,2282,2402,2222,238+0.45%18,600234億2897万+2.71%16.720.95
03/192,2332,2362,2122,228-0.36%6,900233億2428万+2.44%16.640.95
03/182,2092,2362,2042,236+1.5%12,200234億803万+2.99%16.70.95
03/152,1862,2102,1862,203+0.78%5,200230億6256万+1.66%16.460.94
03/142,1852,1862,1752,186-0.32%4,500228億8460万+0.92%16.330.93
03/132,1872,2122,1872,193-0.05%9,300229億5788万+1.29%16.380.93
03/122,1992,2002,1812,194+0.09%7,200229億6834万+1.43%16.390.94
03/112,1832,1982,1832,192+0.41%3,700229億4741万+1.43%16.370.93
03/082,1732,1972,1732,183-0.5%9,500228億5319万+1.11%16.310.93
03/072,1752,1992,1672,194+0.64%6,500229億6834万+1.81%16.390.94
03/062,1862,1972,1802,180-0.77%4,700228億2178万+1.4%16.280.93
03/052,1962,1992,1822,197-0.27%5,000229億9975万+2.33%16.410.94
03/042,1942,2052,1852,203+0.5%5,000230億6256万+2.8%16.460.94
03/012,1812,2002,1802,192+0.55%5,500229億4741万+2.43%16.370.93
02/282,1822,1912,1802,180-0.55%7,400228億2178万+2.01%16.280.93
02/272,1732,1922,1732,192+1.39%6,500229億4741万+2.72%16.370.93
02/262,1762,1832,1552,162-0.64%6,800226億3335万+1.41%16.150.92
02/252,1812,1852,1722,176-0.32%3,900227億7991万+2.11%16.250.93
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

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2,156
2019/4/18
4,900225億7053万-2.31%
2,207

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)
2019/04/18 vs 2018/12/28
4%(1.04倍)
過去安値
867円(2003/12/25)
149%(2.49倍)
2,156円(4/18)