正栄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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 4,600 | 4,790 | 4,590 | 4,740 | +350 | +8% | 242,400 |
| 2023/12/13 | 4,425 | 4,470 | 4,360 | 4,390 | -90 | -2% | 55,000 |
| 2023/12/12 | 4,485 | 4,505 | 4,470 | 4,480 | +20 | +0.4% | 32,000 |
| 2023/12/11 | 4,480 | 4,495 | 4,435 | 4,460 | +30 | +0.7% | 34,800 |
| 2023/12/08 | 4,435 | 4,450 | 4,405 | 4,430 | -20 | -0.4% | 36,900 |
| 2023/12/07 | 4,490 | 4,500 | 4,450 | 4,450 | -70 | -1.5% | 21,100 |
| 2023/12/06 | 4,470 | 4,530 | 4,435 | 4,520 | +80 | +1.8% | 29,400 |
| 2023/12/05 | 4,465 | 4,490 | 4,440 | 4,440 | -25 | -0.6% | 30,700 |
| 2023/12/04 | 4,540 | 4,540 | 4,460 | 4,465 | -75 | -1.7% | 35,200 |
| 2023/12/01 | 4,540 | 4,565 | 4,530 | 4,540 | +25 | +0.6% | 29,500 |
| 2023/11/30 | 4,515 | 4,520 | 4,480 | 4,515 | +5 | +0.1% | 28,100 |
| 2023/11/29 | 4,525 | 4,540 | 4,505 | 4,510 | -20 | -0.4% | 19,100 |
| 2023/11/28 | 4,480 | 4,530 | 4,480 | 4,530 | +50 | +1.1% | 21,800 |
| 2023/11/27 | 4,470 | 4,505 | 4,460 | 4,480 | +25 | +0.6% | 30,200 |
| 2023/11/24 | 4,450 | 4,455 | 4,425 | 4,455 | +10 | +0.2% | 13,800 |
| 2023/11/22 | 4,400 | 4,450 | 4,390 | 4,445 | +50 | +1.1% | 25,600 |
| 2023/11/21 | 4,420 | 4,440 | 4,370 | 4,395 | -20 | -0.5% | 31,400 |
| 2023/11/20 | 4,470 | 4,485 | 4,390 | 4,415 | -45 | -1% | 27,000 |
| 2023/11/17 | 4,395 | 4,470 | 4,395 | 4,460 | +65 | +1.5% | 31,600 |
| 2023/11/16 | 4,475 | 4,490 | 4,390 | 4,395 | -65 | -1.5% | 28,800 |
| 2023/11/15 | 4,430 | 4,465 | 4,425 | 4,460 | +50 | +1.1% | 31,800 |
| 2023/11/14 | 4,400 | 4,425 | 4,390 | 4,410 | +25 | +0.6% | 30,800 |
| 2023/11/13 | 4,380 | 4,410 | 4,370 | 4,385 | +20 | +0.5% | 26,200 |
| 2023/11/10 | 4,355 | 4,380 | 4,330 | 4,365 | +25 | +0.6% | 20,400 |
| 2023/11/09 | 4,355 | 4,355 | 4,300 | 4,340 | -15 | -0.3% | 15,300 |
| 2023/11/08 | 4,325 | 4,365 | 4,305 | 4,355 | +30 | +0.7% | 25,800 |
| 2023/11/07 | 4,375 | 4,395 | 4,325 | 4,325 | -30 | -0.7% | 35,600 |
| 2023/11/06 | 4,390 | 4,395 | 4,355 | 4,355 | -5 | -0.1% | 45,300 |
| 2023/11/02 | 4,350 | 4,380 | 4,315 | 4,360 | +40 | +0.9% | 56,500 |
| 2023/11/01 | 4,290 | 4,335 | 4,280 | 4,320 | +50 | +1.2% | 60,400 |
| 2023/10/31 | 4,240 | 4,280 | 4,140 | 4,270 | +50 | +1.2% | 76,500 |
| 2023/10/30 | 4,320 | 4,335 | 4,200 | 4,220 | -140 | -3.2% | 350,800 |
| 2023/10/27 | 4,345 | 4,375 | 4,335 | 4,360 | +5 | +0.1% | 425,700 |
| 2023/10/26 | 4,330 | 4,370 | 4,330 | 4,355 | ±0 | ±0% | 77,700 |
| 2023/10/25 | 4,350 | 4,385 | 4,345 | 4,355 | +15 | +0.3% | 59,500 |
| 2023/10/24 | 4,400 | 4,405 | 4,300 | 4,340 | -35 | -0.8% | 76,900 |
| 2023/10/23 | 4,360 | 4,405 | 4,345 | 4,375 | +15 | +0.3% | 74,200 |
| 2023/10/20 | 4,330 | 4,380 | 4,325 | 4,360 | +25 | +0.6% | 40,100 |
| 2023/10/19 | 4,300 | 4,350 | 4,300 | 4,335 | -30 | -0.7% | 61,600 |
| 2023/10/18 | 4,400 | 4,405 | 4,315 | 4,365 | -30 | -0.7% | 64,100 |
| 2023/10/17 | 4,485 | 4,490 | 4,395 | 4,395 | -90 | -2% | 78,900 |
| 2023/10/16 | 4,550 | 4,555 | 4,475 | 4,485 | -65 | -1.4% | 62,800 |
| 2023/10/13 | 4,605 | 4,605 | 4,545 | 4,550 | -80 | -1.7% | 66,800 |
| 2023/10/12 | 4,635 | 4,645 | 4,615 | 4,630 | -5 | -0.1% | 41,900 |
| 2023/10/11 | 4,665 | 4,690 | 4,620 | 4,635 | +5 | +0.1% | 50,100 |
| 2023/10/10 | 4,645 | 4,675 | 4,615 | 4,630 | -10 | -0.2% | 103,000 |
| 2023/10/06 | 4,725 | 4,735 | 4,635 | 4,640 | -105 | -2.2% | 120,900 |
| 2023/10/05 | 4,630 | 4,745 | 4,630 | 4,745 | +185 | +4.1% | 79,200 |
| 2023/10/04 | 4,630 | 4,635 | 4,560 | 4,560 | -100 | -2.1% | 162,100 |
| 2023/10/03 | 4,800 | 4,800 | 4,660 | 4,660 | -165 | -3.4% | 145,600 |
101～
150
件表示中 / 1659件
類似銘柄と比較する
現在ご覧いただいている「正栄食」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 |
|---|---|---|---|---|---|---|---|---|
| 正栄食 | 430,500円 | +0.4% | +2.7% | 1.16% | 25.01倍 | 1.42倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 第一実 | 221,200円 | +6.5% | +14.4% | 3.25% | 9.61倍 | 0.95倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 内田洋 | 709,000円 | +3.4% | +1.5% | 2.68% | 11.63倍 | 1.30倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ミツウロコＧＨＤ | 124,600円 | +13.2% | -56.4% | 3.29% | 7.99倍 | 0.73倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 松田産業 | 270,300円 | +5.4% | +4.3% | 2.59% | 9.22倍 | 0.77倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
