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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 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 |
501～
550
件表示中 / 1959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 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68倍 | 1.25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 |
| ヤマエＧＨＤ | 260,400円 | +5.3% | +13.8% | 2.69% | 7.22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 |
| 立花エレテ | 287,900円 | +2.2% | -7.9% | 3.47% | 11.95倍 | 0.69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 |
| スターゼン | 119,000円 | +3.2% | +3.2% | 3.61% | 8.50倍 | 0.77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 | 129,300円 | +3.3% | -13.9% | 5.26% | 8.69倍 | 0.59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
