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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 4,145 | 4,215 | 4,140 | 4,185 | +65 | +1.6% | 33,600 |
| 2022/09/26 | 4,120 | 4,175 | 4,110 | 4,120 | -70 | -1.7% | 31,300 |
| 2022/09/22 | 4,190 | 4,225 | 4,155 | 4,190 | -15 | -0.4% | 42,100 |
| 2022/09/21 | 4,305 | 4,340 | 4,205 | 4,205 | -95 | -2.2% | 34,400 |
| 2022/09/20 | 4,285 | 4,330 | 4,280 | 4,300 | +35 | +0.8% | 24,500 |
| 2022/09/16 | 4,245 | 4,280 | 4,240 | 4,265 | -15 | -0.4% | 30,200 |
| 2022/09/15 | 4,340 | 4,340 | 4,220 | 4,280 | -70 | -1.6% | 42,300 |
| 2022/09/14 | 4,400 | 4,490 | 4,335 | 4,350 | -85 | -1.9% | 96,400 |
| 2022/09/13 | 4,215 | 4,460 | 4,215 | 4,435 | +455 | +11.4% | 209,700 |
| 2022/09/12 | 4,070 | 4,075 | 3,980 | 3,980 | -80 | -2% | 39,600 |
| 2022/09/09 | 4,070 | 4,100 | 4,055 | 4,060 | -35 | -0.9% | 30,800 |
| 2022/09/08 | 4,030 | 4,095 | 4,025 | 4,095 | +115 | +2.9% | 23,000 |
| 2022/09/07 | 4,065 | 4,070 | 3,980 | 3,980 | -65 | -1.6% | 20,400 |
| 2022/09/06 | 4,010 | 4,070 | 4,005 | 4,045 | +45 | +1.1% | 24,300 |
| 2022/09/05 | 4,020 | 4,025 | 3,985 | 4,000 | -25 | -0.6% | 19,200 |
| 2022/09/02 | 4,020 | 4,035 | 3,980 | 4,025 | +25 | +0.6% | 17,900 |
| 2022/09/01 | 4,050 | 4,050 | 4,000 | 4,000 | -50 | -1.2% | 18,300 |
| 2022/08/31 | 4,040 | 4,055 | 4,020 | 4,050 | -35 | -0.9% | 13,800 |
| 2022/08/30 | 4,020 | 4,085 | 4,020 | 4,085 | +80 | +2% | 11,800 |
| 2022/08/29 | 3,980 | 4,030 | 3,975 | 4,005 | -25 | -0.6% | 19,500 |
| 2022/08/26 | 4,075 | 4,075 | 4,030 | 4,030 | -35 | -0.9% | 9,800 |
| 2022/08/25 | 4,065 | 4,070 | 4,025 | 4,065 | +10 | +0.2% | 8,100 |
| 2022/08/24 | 4,010 | 4,060 | 4,000 | 4,055 | +40 | +1% | 17,500 |
| 2022/08/23 | 4,080 | 4,080 | 4,015 | 4,015 | -70 | -1.7% | 18,100 |
| 2022/08/22 | 4,070 | 4,090 | 4,055 | 4,085 | +15 | +0.4% | 7,800 |
| 2022/08/19 | 4,120 | 4,120 | 4,070 | 4,070 | ±0 | ±0% | 12,400 |
| 2022/08/18 | 4,155 | 4,155 | 4,060 | 4,070 | -95 | -2.3% | 17,400 |
| 2022/08/17 | 4,120 | 4,175 | 4,110 | 4,165 | +70 | +1.7% | 25,300 |
| 2022/08/16 | 4,080 | 4,110 | 4,070 | 4,095 | +25 | +0.6% | 10,800 |
| 2022/08/15 | 4,115 | 4,115 | 4,070 | 4,070 | -25 | -0.6% | 9,000 |
| 2022/08/12 | 4,060 | 4,110 | 4,045 | 4,095 | +60 | +1.5% | 30,500 |
| 2022/08/10 | 4,030 | 4,035 | 4,005 | 4,035 | +20 | +0.5% | 6,600 |
| 2022/08/09 | 4,040 | 4,060 | 4,015 | 4,015 | -15 | -0.4% | 15,600 |
| 2022/08/08 | 4,035 | 4,040 | 4,005 | 4,030 | -5 | -0.1% | 9,800 |
| 2022/08/05 | 3,980 | 4,045 | 3,980 | 4,035 | +60 | +1.5% | 23,900 |
| 2022/08/04 | 3,990 | 3,990 | 3,940 | 3,975 | +15 | +0.4% | 10,000 |
| 2022/08/03 | 4,010 | 4,010 | 3,950 | 3,960 | -25 | -0.6% | 14,900 |
| 2022/08/02 | 4,010 | 4,010 | 3,975 | 3,985 | -25 | -0.6% | 18,700 |
| 2022/08/01 | 3,965 | 4,010 | 3,965 | 4,010 | +65 | +1.6% | 28,800 |
| 2022/07/29 | 3,990 | 4,010 | 3,940 | 3,945 | -35 | -0.9% | 30,900 |
| 2022/07/28 | 3,950 | 3,980 | 3,895 | 3,980 | +55 | +1.4% | 117,500 |
| 2022/07/27 | 3,940 | 3,940 | 3,895 | 3,925 | +15 | +0.4% | 18,900 |
| 2022/07/26 | 3,890 | 3,925 | 3,885 | 3,910 | +35 | +0.9% | 23,500 |
| 2022/07/25 | 3,865 | 3,895 | 3,865 | 3,875 | -20 | -0.5% | 19,200 |
| 2022/07/22 | 3,885 | 3,900 | 3,865 | 3,895 | +10 | +0.3% | 19,400 |
| 2022/07/21 | 3,895 | 3,915 | 3,860 | 3,885 | -35 | -0.9% | 27,500 |
| 2022/07/20 | 3,890 | 3,935 | 3,870 | 3,920 | +55 | +1.4% | 33,600 |
| 2022/07/19 | 3,885 | 3,885 | 3,840 | 3,865 | -5 | -0.1% | 15,300 |
| 2022/07/15 | 3,860 | 3,870 | 3,815 | 3,870 | +10 | +0.3% | 20,800 |
| 2022/07/14 | 3,865 | 3,865 | 3,840 | 3,860 | -25 | -0.6% | 17,100 |
701～
750
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
