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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 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 |
| 2023/03/15 | 4,015 | 4,175 | 4,005 | 4,095 | -130 | -3.1% | 74,400 |
| 2023/03/14 | 4,295 | 4,295 | 4,190 | 4,225 | -105 | -2.4% | 32,800 |
| 2023/03/13 | 4,320 | 4,370 | 4,300 | 4,330 | -25 | -0.6% | 26,600 |
| 2023/03/10 | 4,410 | 4,445 | 4,355 | 4,355 | -90 | -2% | 43,100 |
| 2023/03/09 | 4,400 | 4,470 | 4,390 | 4,445 | +75 | +1.7% | 36,300 |
| 2023/03/08 | 4,335 | 4,410 | 4,335 | 4,370 | +5 | +0.1% | 28,500 |
| 2023/03/07 | 4,365 | 4,385 | 4,340 | 4,365 | ±0 | ±0% | 20,800 |
| 2023/03/06 | 4,340 | 4,380 | 4,325 | 4,365 | +40 | +0.9% | 25,600 |
| 2023/03/03 | 4,315 | 4,350 | 4,315 | 4,325 | +30 | +0.7% | 33,700 |
| 2023/03/02 | 4,260 | 4,310 | 4,260 | 4,295 | +40 | +0.9% | 20,900 |
| 2023/03/01 | 4,215 | 4,280 | 4,215 | 4,255 | +20 | +0.5% | 15,200 |
| 2023/02/28 | 4,250 | 4,275 | 4,230 | 4,235 | -15 | -0.4% | 14,500 |
| 2023/02/27 | 4,220 | 4,250 | 4,220 | 4,250 | +30 | +0.7% | 12,700 |
| 2023/02/24 | 4,165 | 4,225 | 4,165 | 4,220 | +40 | +1% | 15,800 |
551～
600
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
