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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 3,985 | 3,990 | 3,940 | 3,965 | -20 | -0.5% | 22,900 |
| 2023/05/29 | 3,955 | 4,000 | 3,950 | 3,985 | +50 | +1.3% | 27,100 |
| 2023/05/26 | 3,975 | 3,990 | 3,935 | 3,935 | -40 | -1% | 31,900 |
| 2023/05/25 | 4,000 | 4,005 | 3,975 | 3,975 | ±0 | ±0% | 15,500 |
| 2023/05/24 | 4,000 | 4,005 | 3,975 | 3,975 | -10 | -0.3% | 14,500 |
| 2023/05/23 | 4,030 | 4,030 | 3,980 | 3,985 | -35 | -0.9% | 21,600 |
| 2023/05/22 | 3,985 | 4,030 | 3,985 | 4,020 | +40 | +1% | 29,100 |
| 2023/05/19 | 4,005 | 4,005 | 3,980 | 3,980 | -10 | -0.3% | 16,700 |
| 2023/05/18 | 4,020 | 4,025 | 3,990 | 3,990 | -30 | -0.7% | 17,400 |
| 2023/05/17 | 4,025 | 4,025 | 4,005 | 4,020 | ±0 | ±0% | 18,700 |
| 2023/05/16 | 4,005 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 14,500 |
| 2023/05/15 | 4,025 | 4,025 | 4,000 | 4,005 | -5 | -0.1% | 15,500 |
| 2023/05/12 | 3,970 | 4,010 | 3,970 | 4,010 | +35 | +0.9% | 23,000 |
| 2023/05/11 | 4,005 | 4,005 | 3,975 | 3,975 | -25 | -0.6% | 20,900 |
| 2023/05/10 | 4,010 | 4,020 | 3,995 | 4,000 | +5 | +0.1% | 18,400 |
| 2023/05/09 | 3,990 | 4,010 | 3,985 | 3,995 | +10 | +0.3% | 25,700 |
| 2023/05/08 | 4,010 | 4,035 | 3,980 | 3,985 | -30 | -0.7% | 32,100 |
| 2023/05/02 | 4,005 | 4,045 | 4,000 | 4,015 | +15 | +0.4% | 43,200 |
| 2023/05/01 | 4,010 | 4,015 | 3,935 | 4,000 | +5 | +0.1% | 60,400 |
| 2023/04/28 | 4,050 | 4,060 | 3,990 | 3,995 | -40 | -1% | 75,200 |
| 2023/04/27 | 4,100 | 4,100 | 4,020 | 4,035 | -115 | -2.8% | 290,100 |
| 2023/04/26 | 4,105 | 4,165 | 4,100 | 4,150 | +10 | +0.2% | 449,700 |
| 2023/04/25 | 4,135 | 4,145 | 4,120 | 4,140 | +20 | +0.5% | 76,900 |
| 2023/04/24 | 4,095 | 4,120 | 4,095 | 4,120 | +35 | +0.9% | 52,900 |
| 2023/04/21 | 4,090 | 4,095 | 4,075 | 4,085 | +5 | +0.1% | 38,400 |
| 2023/04/20 | 4,060 | 4,080 | 4,060 | 4,080 | +15 | +0.4% | 26,800 |
| 2023/04/19 | 4,075 | 4,075 | 4,050 | 4,065 | ±0 | ±0% | 54,800 |
| 2023/04/18 | 4,080 | 4,095 | 4,065 | 4,065 | +5 | +0.1% | 48,000 |
| 2023/04/17 | 4,090 | 4,095 | 4,050 | 4,060 | -25 | -0.6% | 74,000 |
| 2023/04/14 | 4,075 | 4,095 | 4,075 | 4,085 | +10 | +0.2% | 49,800 |
| 2023/04/13 | 4,070 | 4,080 | 4,060 | 4,075 | -5 | -0.1% | 32,100 |
| 2023/04/12 | 4,085 | 4,090 | 4,065 | 4,080 | +20 | +0.5% | 50,300 |
| 2023/04/11 | 4,080 | 4,095 | 4,060 | 4,060 | -10 | -0.2% | 45,700 |
| 2023/04/10 | 4,070 | 4,090 | 4,045 | 4,070 | +10 | +0.2% | 67,600 |
| 2023/04/07 | 4,085 | 4,115 | 4,050 | 4,060 | -45 | -1.1% | 149,100 |
| 2023/04/06 | 4,105 | 4,125 | 4,090 | 4,105 | -5 | -0.1% | 79,500 |
| 2023/04/05 | 4,150 | 4,170 | 4,110 | 4,110 | -65 | -1.6% | 53,300 |
| 2023/04/04 | 4,130 | 4,195 | 4,110 | 4,175 | +85 | +2.1% | 61,300 |
| 2023/04/03 | 4,075 | 4,140 | 4,060 | 4,090 | +55 | +1.4% | 74,000 |
| 2023/03/31 | 4,080 | 4,090 | 4,025 | 4,035 | -25 | -0.6% | 317,600 |
| 2023/03/30 | 4,020 | 4,085 | 4,010 | 4,060 | +5 | +0.1% | 78,800 |
| 2023/03/29 | 3,990 | 4,055 | 3,990 | 4,055 | +75 | +1.9% | 49,800 |
| 2023/03/28 | 4,035 | 4,045 | 3,965 | 3,980 | -50 | -1.2% | 36,800 |
| 2023/03/27 | 4,005 | 4,035 | 3,985 | 4,030 | +30 | +0.8% | 34,300 |
| 2023/03/24 | 4,000 | 4,005 | 3,960 | 4,000 | ±0 | ±0% | 53,500 |
| 2023/03/23 | 4,005 | 4,025 | 3,985 | 4,000 | -10 | -0.2% | 20,100 |
| 2023/03/22 | 3,950 | 4,035 | 3,935 | 4,010 | +90 | +2.3% | 37,400 |
| 2023/03/20 | 3,975 | 3,995 | 3,920 | 3,920 | -60 | -1.5% | 35,900 |
| 2023/03/17 | 4,030 | 4,040 | 3,980 | 3,980 | -55 | -1.4% | 52,400 |
| 2023/03/16 | 4,010 | 4,050 | 3,965 | 4,035 | -60 | -1.5% | 51,000 |
501～
550
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
