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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 4,085 | 4,085 | 4,015 | 4,055 | -35 | -0.9% | 59,300 |
| 2026/04/30 | 4,045 | 4,095 | 4,010 | 4,090 | +20 | +0.5% | 66,400 |
| 2026/04/28 | 4,080 | 4,115 | 4,050 | 4,070 | +45 | +1.1% | 334,000 |
| 2026/04/27 | 4,145 | 4,150 | 4,025 | 4,025 | -125 | -3% | 392,800 |
| 2026/04/24 | 4,155 | 4,165 | 4,150 | 4,150 | -5 | -0.1% | 68,400 |
| 2026/04/23 | 4,160 | 4,175 | 4,155 | 4,155 | -5 | -0.1% | 40,100 |
| 2026/04/22 | 4,180 | 4,180 | 4,160 | 4,160 | -35 | -0.8% | 48,400 |
| 2026/04/21 | 4,225 | 4,230 | 4,195 | 4,195 | -10 | -0.2% | 36,800 |
| 2026/04/20 | 4,225 | 4,235 | 4,205 | 4,205 | -15 | -0.4% | 48,400 |
| 2026/04/17 | 4,220 | 4,235 | 4,215 | 4,220 | +10 | +0.2% | 30,600 |
| 2026/04/16 | 4,230 | 4,260 | 4,205 | 4,210 | +40 | +1% | 54,000 |
| 2026/04/15 | 4,155 | 4,185 | 4,150 | 4,170 | +15 | +0.4% | 52,300 |
| 2026/04/14 | 4,235 | 4,235 | 4,135 | 4,155 | -45 | -1.1% | 112,900 |
| 2026/04/13 | 4,285 | 4,295 | 4,200 | 4,200 | -50 | -1.2% | 62,700 |
| 2026/04/10 | 4,290 | 4,300 | 4,240 | 4,250 | -10 | -0.2% | 40,800 |
| 2026/04/09 | 4,305 | 4,335 | 4,260 | 4,260 | -30 | -0.7% | 50,200 |
| 2026/04/08 | 4,390 | 4,390 | 4,290 | 4,290 | -75 | -1.7% | 98,200 |
| 2026/04/07 | 4,325 | 4,365 | 4,305 | 4,365 | +65 | +1.5% | 152,300 |
| 2026/04/06 | 4,270 | 4,300 | 4,255 | 4,300 | +80 | +1.9% | 59,400 |
| 2026/04/03 | 4,295 | 4,305 | 4,220 | 4,220 | -75 | -1.7% | 95,900 |
| 2026/04/02 | 4,320 | 4,335 | 4,280 | 4,295 | +10 | +0.2% | 82,300 |
| 2026/04/01 | 4,290 | 4,295 | 4,225 | 4,285 | +25 | +0.6% | 102,700 |
| 2026/03/31 | 4,300 | 4,325 | 4,250 | 4,260 | -25 | -0.6% | 75,100 |
| 2026/03/30 | 4,190 | 4,295 | 4,190 | 4,285 | +45 | +1.1% | 129,300 |
| 2026/03/27 | 4,220 | 4,280 | 4,210 | 4,240 | +15 | +0.4% | 134,500 |
| 2026/03/26 | 4,200 | 4,230 | 4,175 | 4,225 | +15 | +0.4% | 78,700 |
| 2026/03/25 | 4,170 | 4,215 | 4,170 | 4,210 | +70 | +1.7% | 70,600 |
| 2026/03/24 | 4,125 | 4,175 | 4,100 | 4,140 | +80 | +2% | 51,700 |
| 2026/03/23 | 4,120 | 4,130 | 4,060 | 4,060 | -125 | -3% | 114,000 |
| 2026/03/19 | 4,230 | 4,270 | 4,185 | 4,185 | -115 | -2.7% | 61,500 |
| 2026/03/18 | 4,215 | 4,300 | 4,205 | 4,300 | +90 | +2.1% | 91,300 |
| 2026/03/17 | 4,185 | 4,260 | 4,160 | 4,210 | +70 | +1.7% | 133,100 |
| 2026/03/16 | 3,990 | 4,175 | 3,975 | 4,140 | +155 | +3.9% | 119,100 |
| 2026/03/13 | 3,985 | 4,020 | 3,970 | 3,985 | -15 | -0.4% | 62,900 |
| 2026/03/12 | 4,060 | 4,060 | 4,000 | 4,000 | -75 | -1.8% | 37,300 |
| 2026/03/11 | 4,090 | 4,090 | 4,070 | 4,075 | +15 | +0.4% | 21,100 |
| 2026/03/10 | 4,065 | 4,100 | 4,040 | 4,060 | +40 | +1% | 37,000 |
| 2026/03/09 | 3,980 | 4,040 | 3,940 | 4,020 | +20 | +0.5% | 85,000 |
| 2026/03/06 | 4,050 | 4,050 | 3,990 | 4,000 | -95 | -2.3% | 73,300 |
| 2026/03/05 | 4,080 | 4,130 | 4,075 | 4,095 | +55 | +1.4% | 41,500 |
| 2026/03/04 | 4,075 | 4,075 | 3,995 | 4,040 | -60 | -1.5% | 76,700 |
| 2026/03/03 | 4,120 | 4,125 | 4,085 | 4,100 | -35 | -0.8% | 41,900 |
| 2026/03/02 | 4,090 | 4,150 | 4,080 | 4,135 | +15 | +0.4% | 45,400 |
| 2026/02/27 | 4,105 | 4,125 | 4,085 | 4,120 | +20 | +0.5% | 34,900 |
| 2026/02/26 | 4,100 | 4,115 | 4,080 | 4,100 | ±0 | ±0% | 24,800 |
| 2026/02/25 | 4,105 | 4,115 | 4,075 | 4,100 | -10 | -0.2% | 28,500 |
| 2026/02/24 | 4,075 | 4,160 | 4,065 | 4,110 | +65 | +1.6% | 45,000 |
| 2026/02/20 | 4,065 | 4,080 | 4,040 | 4,045 | -20 | -0.5% | 25,300 |
| 2026/02/19 | 4,045 | 4,075 | 4,030 | 4,065 | +15 | +0.4% | 27,300 |
| 2026/02/18 | 4,065 | 4,070 | 4,050 | 4,050 | ±0 | ±0% | 23,600 |
1～
50
件表示中 / 2138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 | 405,500円 | +4.1% | +3.2% | 2.22% | 19.77倍 | 1.23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 |
| 立花エレテ | 288,500円 | +2.2% | -7.9% | 3.47% | 11.53倍 | 0.64倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| 日 伝 | 235,000円 | +3.9% | 0.0% | 2.98% | 14.17倍 | 0.79倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ダイトロン | 314,000円 | +0.3% | +0.6% | 3.03% | 13.36倍 | 1.86倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| ＭＩＲＡＩＮＩ | 187,900円 | - | - | 4.63% | 10.75倍 | - |
|
- |
市場注目の銘柄
チャート関連のコラム
