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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 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 |
| 2022/12/29 | 3,905 | 3,905 | 3,875 | 3,905 | +5 | +0.1% | 25,700 |
| 2022/12/28 | 3,900 | 3,900 | 3,880 | 3,900 | +25 | +0.6% | 20,200 |
| 2022/12/27 | 3,860 | 3,900 | 3,855 | 3,875 | +55 | +1.4% | 42,500 |
| 2022/12/26 | 3,850 | 3,850 | 3,820 | 3,820 | -25 | -0.7% | 15,600 |
| 2022/12/23 | 3,820 | 3,845 | 3,810 | 3,845 | +20 | +0.5% | 20,600 |
| 2022/12/22 | 3,815 | 3,830 | 3,775 | 3,825 | +25 | +0.7% | 27,500 |
| 2022/12/21 | 3,775 | 3,810 | 3,740 | 3,800 | +20 | +0.5% | 37,800 |
| 2022/12/20 | 3,800 | 3,825 | 3,740 | 3,780 | +10 | +0.3% | 55,900 |
| 2022/12/19 | 3,815 | 3,825 | 3,765 | 3,770 | -40 | -1% | 49,000 |
| 2022/12/16 | 3,830 | 3,870 | 3,810 | 3,810 | -20 | -0.5% | 73,900 |
| 2022/12/15 | 3,835 | 3,860 | 3,815 | 3,830 | -5 | -0.1% | 92,700 |
| 2022/12/14 | 3,890 | 3,930 | 3,810 | 3,835 | -305 | -7.4% | 276,200 |
| 2022/12/13 | 4,160 | 4,215 | 4,140 | 4,140 | -10 | -0.2% | 33,200 |
| 2022/12/12 | 4,170 | 4,195 | 4,140 | 4,150 | -25 | -0.6% | 24,400 |
601～
650
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
