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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 4,425 | 4,445 | 4,400 | 4,420 | -5 | -0.1% | 15,700 |
| 2023/08/08 | 4,355 | 4,425 | 4,355 | 4,425 | +75 | +1.7% | 21,000 |
| 2023/08/07 | 4,325 | 4,370 | 4,320 | 4,350 | -25 | -0.6% | 12,100 |
| 2023/08/04 | 4,300 | 4,375 | 4,300 | 4,375 | +45 | +1% | 17,200 |
| 2023/08/03 | 4,300 | 4,330 | 4,280 | 4,330 | +5 | +0.1% | 24,400 |
| 2023/08/02 | 4,330 | 4,340 | 4,320 | 4,325 | -10 | -0.2% | 14,600 |
| 2023/08/01 | 4,325 | 4,340 | 4,305 | 4,335 | +10 | +0.2% | 9,100 |
| 2023/07/31 | 4,360 | 4,380 | 4,310 | 4,325 | +30 | +0.7% | 20,800 |
| 2023/07/28 | 4,270 | 4,310 | 4,245 | 4,295 | +10 | +0.2% | 19,000 |
| 2023/07/27 | 4,285 | 4,285 | 4,265 | 4,285 | ±0 | ±0% | 8,800 |
| 2023/07/26 | 4,270 | 4,285 | 4,260 | 4,285 | +30 | +0.7% | 6,400 |
| 2023/07/25 | 4,290 | 4,290 | 4,255 | 4,255 | -45 | -1% | 10,900 |
| 2023/07/24 | 4,245 | 4,300 | 4,245 | 4,300 | +55 | +1.3% | 13,300 |
| 2023/07/21 | 4,255 | 4,270 | 4,235 | 4,245 | -10 | -0.2% | 7,800 |
| 2023/07/20 | 4,290 | 4,295 | 4,255 | 4,255 | -30 | -0.7% | 10,100 |
| 2023/07/19 | 4,275 | 4,325 | 4,255 | 4,285 | +20 | +0.5% | 23,000 |
| 2023/07/18 | 4,245 | 4,270 | 4,230 | 4,265 | +40 | +0.9% | 12,100 |
| 2023/07/14 | 4,260 | 4,260 | 4,225 | 4,225 | ±0 | ±0% | 13,300 |
| 2023/07/13 | 4,240 | 4,250 | 4,220 | 4,225 | -5 | -0.1% | 14,700 |
| 2023/07/12 | 4,255 | 4,265 | 4,230 | 4,230 | ±0 | ±0% | 20,100 |
| 2023/07/11 | 4,240 | 4,255 | 4,220 | 4,230 | +10 | +0.2% | 15,700 |
| 2023/07/10 | 4,200 | 4,245 | 4,190 | 4,220 | -5 | -0.1% | 22,500 |
| 2023/07/07 | 4,210 | 4,245 | 4,200 | 4,225 | -15 | -0.4% | 22,700 |
| 2023/07/06 | 4,245 | 4,255 | 4,205 | 4,240 | -25 | -0.6% | 18,000 |
| 2023/07/05 | 4,295 | 4,310 | 4,260 | 4,265 | -80 | -1.8% | 22,600 |
| 2023/07/04 | 4,325 | 4,345 | 4,295 | 4,345 | +10 | +0.2% | 20,800 |
| 2023/07/03 | 4,310 | 4,355 | 4,310 | 4,335 | +55 | +1.3% | 23,900 |
| 2023/06/30 | 4,320 | 4,320 | 4,280 | 4,280 | -30 | -0.7% | 19,800 |
| 2023/06/29 | 4,330 | 4,335 | 4,290 | 4,310 | -20 | -0.5% | 19,100 |
| 2023/06/28 | 4,290 | 4,335 | 4,280 | 4,330 | +60 | +1.4% | 28,100 |
| 2023/06/27 | 4,265 | 4,270 | 4,225 | 4,270 | -5 | -0.1% | 13,200 |
| 2023/06/26 | 4,275 | 4,285 | 4,220 | 4,275 | ±0 | ±0% | 19,800 |
| 2023/06/23 | 4,320 | 4,320 | 4,250 | 4,275 | -10 | -0.2% | 18,700 |
| 2023/06/22 | 4,285 | 4,320 | 4,265 | 4,285 | ±0 | ±0% | 19,400 |
| 2023/06/21 | 4,300 | 4,330 | 4,270 | 4,285 | -20 | -0.5% | 25,400 |
| 2023/06/20 | 4,335 | 4,345 | 4,275 | 4,305 | -65 | -1.5% | 25,200 |
| 2023/06/19 | 4,305 | 4,370 | 4,275 | 4,370 | +70 | +1.6% | 39,000 |
| 2023/06/16 | 4,255 | 4,300 | 4,225 | 4,300 | +45 | +1.1% | 57,700 |
| 2023/06/15 | 4,190 | 4,315 | 4,190 | 4,255 | +10 | +0.2% | 57,500 |
| 2023/06/14 | 4,120 | 4,250 | 4,120 | 4,245 | +135 | +3.3% | 112,100 |
| 2023/06/13 | 4,105 | 4,160 | 4,080 | 4,110 | +85 | +2.1% | 101,600 |
| 2023/06/12 | 4,050 | 4,055 | 4,020 | 4,025 | -10 | -0.2% | 28,300 |
| 2023/06/09 | 4,055 | 4,065 | 4,020 | 4,035 | -10 | -0.2% | 46,100 |
| 2023/06/08 | 4,035 | 4,055 | 4,030 | 4,045 | +35 | +0.9% | 36,100 |
| 2023/06/07 | 4,045 | 4,055 | 4,010 | 4,010 | -15 | -0.4% | 38,900 |
| 2023/06/06 | 4,000 | 4,040 | 3,995 | 4,025 | +35 | +0.9% | 35,600 |
| 2023/06/05 | 4,005 | 4,010 | 3,980 | 3,990 | +25 | +0.6% | 23,800 |
| 2023/06/02 | 3,960 | 3,990 | 3,960 | 3,965 | +30 | +0.8% | 17,800 |
| 2023/06/01 | 3,950 | 3,985 | 3,930 | 3,935 | ±0 | ±0% | 23,100 |
| 2023/05/31 | 3,975 | 3,980 | 3,935 | 3,935 | -30 | -0.8% | 39,800 |
451～
500
件表示中 / 1923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 | 401,000円 | -0.2% | -9.1% | 1.50% | 22.53倍 | 1.27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 |
| レスター | 245,200円 | +7.0% | +30.8% | 5.10% | 9.19倍 | 0.80倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 泉州電 | 407,000円 | +2.8% | +4.1% | 3.69% | 9.16倍 | 1.24倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ナガイレーベ | 189,700円 | +6.6% | +2.5% | 3.16% | 20.05倍 | 1.42倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| ヤマエＧＨＤ | 228,800円 | +5.3% | +13.8% | 3.06% | 6.34倍 | 0.71倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
