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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 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 |
| 2023/02/22 | 4,170 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 13,000 |
| 2023/02/21 | 4,160 | 4,210 | 4,160 | 4,180 | +15 | +0.4% | 15,600 |
| 2023/02/20 | 4,165 | 4,210 | 4,160 | 4,165 | -10 | -0.2% | 13,700 |
| 2023/02/17 | 4,180 | 4,190 | 4,165 | 4,175 | -25 | -0.6% | 6,800 |
| 2023/02/16 | 4,185 | 4,210 | 4,170 | 4,200 | +30 | +0.7% | 18,500 |
| 2023/02/15 | 4,170 | 4,180 | 4,155 | 4,170 | ±0 | ±0% | 6,900 |
| 2023/02/14 | 4,160 | 4,185 | 4,140 | 4,170 | +40 | +1% | 11,300 |
| 2023/02/13 | 4,130 | 4,150 | 4,130 | 4,130 | ±0 | ±0% | 8,400 |
| 2023/02/10 | 4,130 | 4,170 | 4,130 | 4,130 | -30 | -0.7% | 12,200 |
| 2023/02/09 | 4,165 | 4,175 | 4,145 | 4,160 | -5 | -0.1% | 7,200 |
| 2023/02/08 | 4,165 | 4,180 | 4,145 | 4,165 | +5 | +0.1% | 11,400 |
| 2023/02/07 | 4,175 | 4,175 | 4,145 | 4,160 | +5 | +0.1% | 7,500 |
| 2023/02/06 | 4,150 | 4,170 | 4,140 | 4,155 | +5 | +0.1% | 12,900 |
| 2023/02/03 | 4,190 | 4,190 | 4,130 | 4,150 | -15 | -0.4% | 19,100 |
| 2023/02/02 | 4,135 | 4,175 | 4,125 | 4,165 | +35 | +0.8% | 14,600 |
| 2023/02/01 | 4,165 | 4,190 | 4,130 | 4,130 | -15 | -0.4% | 18,200 |
| 2023/01/31 | 4,115 | 4,160 | 4,100 | 4,145 | +30 | +0.7% | 24,400 |
| 2023/01/30 | 4,070 | 4,115 | 4,060 | 4,115 | +45 | +1.1% | 17,700 |
| 2023/01/27 | 4,080 | 4,090 | 4,055 | 4,070 | -10 | -0.2% | 17,400 |
| 2023/01/26 | 4,110 | 4,110 | 4,060 | 4,080 | -30 | -0.7% | 17,700 |
| 2023/01/25 | 4,065 | 4,125 | 4,065 | 4,110 | +45 | +1.1% | 17,500 |
| 2023/01/24 | 4,065 | 4,075 | 4,035 | 4,065 | ±0 | ±0% | 19,700 |
| 2023/01/23 | 4,050 | 4,085 | 4,025 | 4,065 | +50 | +1.2% | 21,900 |
| 2023/01/20 | 3,955 | 4,025 | 3,955 | 4,015 | +65 | +1.6% | 27,900 |
| 2023/01/19 | 3,950 | 3,960 | 3,945 | 3,950 | +5 | +0.1% | 10,800 |
| 2023/01/18 | 3,930 | 3,960 | 3,920 | 3,945 | +20 | +0.5% | 19,300 |
| 2023/01/17 | 3,925 | 3,940 | 3,920 | 3,925 | +15 | +0.4% | 15,100 |
| 2023/01/16 | 3,900 | 3,920 | 3,890 | 3,910 | +10 | +0.3% | 12,200 |
| 2023/01/13 | 3,905 | 3,925 | 3,885 | 3,900 | -5 | -0.1% | 26,400 |
| 2023/01/12 | 3,905 | 3,910 | 3,875 | 3,905 | +20 | +0.5% | 16,400 |
| 2023/01/11 | 3,885 | 3,905 | 3,870 | 3,885 | +35 | +0.9% | 17,300 |
| 2023/01/10 | 3,920 | 3,945 | 3,850 | 3,850 | -50 | -1.3% | 25,500 |
| 2023/01/06 | 3,880 | 3,905 | 3,865 | 3,900 | +15 | +0.4% | 17,900 |
| 2023/01/05 | 3,840 | 3,885 | 3,825 | 3,885 | +45 | +1.2% | 23,000 |
| 2023/01/04 | 3,915 | 3,920 | 3,840 | 3,840 | -70 | -1.8% | 38,400 |
| 2022/12/30 | 3,910 | 3,955 | 3,910 | 3,910 | +5 | +0.1% | 38,400 |
551～
600
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
