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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 4,900 | 4,935 | 4,855 | 4,895 | -10 | -0.2% | 71,800 |
| 2023/09/27 | 4,875 | 4,915 | 4,815 | 4,905 | +15 | +0.3% | 76,900 |
| 2023/09/26 | 4,935 | 4,940 | 4,890 | 4,890 | -55 | -1.1% | 35,600 |
| 2023/09/25 | 4,910 | 4,950 | 4,870 | 4,945 | +40 | +0.8% | 47,200 |
| 2023/09/22 | 4,875 | 4,930 | 4,855 | 4,905 | -20 | -0.4% | 41,300 |
| 2023/09/21 | 5,020 | 5,070 | 4,925 | 4,925 | -85 | -1.7% | 42,100 |
| 2023/09/20 | 5,110 | 5,130 | 4,980 | 5,010 | -120 | -2.3% | 68,500 |
| 2023/09/19 | 5,260 | 5,270 | 5,080 | 5,130 | -160 | -3% | 71,500 |
| 2023/09/15 | 5,160 | 5,300 | 5,150 | 5,290 | +130 | +2.5% | 64,600 |
| 2023/09/14 | 5,100 | 5,200 | 5,090 | 5,160 | +90 | +1.8% | 52,500 |
| 2023/09/13 | 5,070 | 5,150 | 5,050 | 5,070 | +10 | +0.2% | 85,600 |
| 2023/09/12 | 4,965 | 5,080 | 4,900 | 5,060 | +515 | +11.3% | 226,000 |
| 2023/09/11 | 4,540 | 4,570 | 4,505 | 4,545 | +10 | +0.2% | 31,700 |
| 2023/09/08 | 4,580 | 4,615 | 4,535 | 4,535 | -65 | -1.4% | 28,100 |
| 2023/09/07 | 4,600 | 4,625 | 4,580 | 4,600 | -5 | -0.1% | 20,800 |
| 2023/09/06 | 4,580 | 4,625 | 4,580 | 4,605 | +15 | +0.3% | 12,700 |
| 2023/09/05 | 4,610 | 4,615 | 4,570 | 4,590 | -20 | -0.4% | 18,600 |
| 2023/09/04 | 4,650 | 4,650 | 4,585 | 4,610 | +5 | +0.1% | 20,300 |
| 2023/09/01 | 4,560 | 4,620 | 4,555 | 4,605 | +60 | +1.3% | 30,700 |
| 2023/08/31 | 4,550 | 4,570 | 4,535 | 4,545 | +5 | +0.1% | 16,400 |
| 2023/08/30 | 4,500 | 4,570 | 4,480 | 4,540 | +65 | +1.5% | 28,400 |
| 2023/08/29 | 4,515 | 4,530 | 4,470 | 4,475 | -35 | -0.8% | 16,800 |
| 2023/08/28 | 4,465 | 4,510 | 4,460 | 4,510 | +50 | +1.1% | 16,800 |
| 2023/08/25 | 4,435 | 4,470 | 4,415 | 4,460 | +20 | +0.5% | 12,400 |
| 2023/08/24 | 4,445 | 4,460 | 4,435 | 4,440 | -5 | -0.1% | 6,900 |
| 2023/08/23 | 4,450 | 4,460 | 4,405 | 4,445 | ±0 | ±0% | 6,900 |
| 2023/08/22 | 4,410 | 4,445 | 4,405 | 4,445 | +35 | +0.8% | 8,200 |
| 2023/08/21 | 4,390 | 4,430 | 4,390 | 4,410 | +40 | +0.9% | 10,300 |
| 2023/08/18 | 4,370 | 4,425 | 4,365 | 4,370 | -30 | -0.7% | 13,700 |
| 2023/08/17 | 4,475 | 4,475 | 4,395 | 4,400 | -80 | -1.8% | 13,300 |
| 2023/08/16 | 4,480 | 4,495 | 4,450 | 4,480 | -25 | -0.6% | 11,900 |
| 2023/08/15 | 4,475 | 4,515 | 4,450 | 4,505 | +35 | +0.8% | 18,100 |
| 2023/08/14 | 4,460 | 4,495 | 4,420 | 4,470 | +15 | +0.3% | 19,200 |
| 2023/08/10 | 4,420 | 4,460 | 4,390 | 4,455 | +35 | +0.8% | 18,500 |
| 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 |
451～
500
件表示中 / 1957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 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26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 | 290,900円 | +2.2% | -7.9% | 3.44% | 12.07倍 | 0.70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 |
| ヤマエＧＨＤ | 261,800円 | +5.3% | +13.8% | 2.67% | 7.26倍 | 0.81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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
