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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 4,100 | 4,135 | 4,030 | 4,065 | -95 | -2.3% | 31,200 |
| 2022/03/07 | 4,210 | 4,210 | 4,110 | 4,160 | -45 | -1.1% | 31,800 |
| 2022/03/04 | 4,225 | 4,250 | 4,205 | 4,205 | -20 | -0.5% | 16,500 |
| 2022/03/03 | 4,235 | 4,275 | 4,225 | 4,225 | +35 | +0.8% | 24,600 |
| 2022/03/02 | 4,185 | 4,235 | 4,185 | 4,190 | -25 | -0.6% | 16,900 |
| 2022/03/01 | 4,250 | 4,255 | 4,195 | 4,215 | -5 | -0.1% | 19,900 |
| 2022/02/28 | 4,220 | 4,235 | 4,175 | 4,220 | +15 | +0.4% | 22,700 |
| 2022/02/25 | 4,215 | 4,240 | 4,170 | 4,205 | ±0 | ±0% | 19,100 |
| 2022/02/24 | 4,130 | 4,220 | 4,110 | 4,205 | +55 | +1.3% | 23,600 |
| 2022/02/22 | 4,155 | 4,160 | 4,115 | 4,150 | -15 | -0.4% | 14,900 |
| 2022/02/21 | 4,195 | 4,195 | 4,140 | 4,165 | -30 | -0.7% | 10,900 |
| 2022/02/18 | 4,165 | 4,210 | 4,150 | 4,195 | +20 | +0.5% | 10,000 |
| 2022/02/17 | 4,220 | 4,240 | 4,175 | 4,175 | -45 | -1.1% | 20,000 |
| 2022/02/16 | 4,195 | 4,240 | 4,160 | 4,220 | +70 | +1.7% | 31,200 |
| 2022/02/15 | 4,170 | 4,180 | 4,125 | 4,150 | +15 | +0.4% | 24,300 |
| 2022/02/14 | 4,135 | 4,160 | 4,105 | 4,135 | -10 | -0.2% | 18,800 |
| 2022/02/10 | 4,150 | 4,150 | 4,100 | 4,145 | +30 | +0.7% | 16,200 |
| 2022/02/09 | 4,125 | 4,150 | 4,110 | 4,115 | +5 | +0.1% | 19,600 |
| 2022/02/08 | 4,080 | 4,115 | 4,080 | 4,110 | +30 | +0.7% | 11,400 |
| 2022/02/07 | 4,085 | 4,110 | 4,065 | 4,080 | +10 | +0.2% | 17,800 |
| 2022/02/04 | 4,035 | 4,070 | 4,010 | 4,070 | +75 | +1.9% | 15,300 |
| 2022/02/03 | 4,050 | 4,060 | 3,990 | 3,995 | -25 | -0.6% | 22,500 |
| 2022/02/02 | 3,945 | 4,035 | 3,940 | 4,020 | +95 | +2.4% | 21,900 |
| 2022/02/01 | 3,975 | 3,975 | 3,915 | 3,925 | -30 | -0.8% | 10,200 |
| 2022/01/31 | 3,905 | 3,955 | 3,905 | 3,955 | +45 | +1.2% | 9,900 |
| 2022/01/28 | 3,850 | 3,935 | 3,850 | 3,910 | +65 | +1.7% | 21,200 |
| 2022/01/27 | 3,940 | 3,940 | 3,830 | 3,845 | -50 | -1.3% | 25,900 |
| 2022/01/26 | 4,020 | 4,020 | 3,895 | 3,895 | -80 | -2% | 20,000 |
| 2022/01/25 | 3,975 | 3,975 | 3,925 | 3,975 | +15 | +0.4% | 17,300 |
| 2022/01/24 | 3,925 | 3,975 | 3,920 | 3,960 | +60 | +1.5% | 18,000 |
| 2022/01/21 | 3,845 | 3,900 | 3,845 | 3,900 | +55 | +1.4% | 12,000 |
| 2022/01/20 | 3,840 | 3,895 | 3,840 | 3,845 | +10 | +0.3% | 19,100 |
| 2022/01/19 | 3,895 | 3,895 | 3,830 | 3,835 | -60 | -1.5% | 16,400 |
| 2022/01/18 | 3,920 | 3,930 | 3,885 | 3,895 | -20 | -0.5% | 8,400 |
| 2022/01/17 | 3,885 | 3,925 | 3,880 | 3,915 | +45 | +1.2% | 11,600 |
| 2022/01/14 | 3,905 | 3,905 | 3,845 | 3,870 | -40 | -1% | 15,400 |
| 2022/01/13 | 3,900 | 3,930 | 3,885 | 3,910 | +35 | +0.9% | 14,800 |
| 2022/01/12 | 3,845 | 3,890 | 3,840 | 3,875 | +45 | +1.2% | 12,300 |
| 2022/01/11 | 3,840 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 15,000 |
| 2022/01/07 | 3,860 | 3,875 | 3,815 | 3,820 | -25 | -0.7% | 23,100 |
| 2022/01/06 | 3,860 | 3,905 | 3,845 | 3,845 | -15 | -0.4% | 13,500 |
| 2022/01/05 | 3,900 | 3,900 | 3,835 | 3,860 | -20 | -0.5% | 20,200 |
| 2022/01/04 | 3,845 | 3,900 | 3,840 | 3,880 | +40 | +1% | 17,300 |
| 2021/12/30 | 3,865 | 3,880 | 3,830 | 3,840 | -55 | -1.4% | 38,300 |
| 2021/12/29 | 3,930 | 3,955 | 3,865 | 3,895 | -35 | -0.9% | 32,200 |
| 2021/12/28 | 3,925 | 3,935 | 3,895 | 3,930 | +55 | +1.4% | 19,600 |
| 2021/12/27 | 3,870 | 3,910 | 3,860 | 3,875 | +15 | +0.4% | 16,000 |
| 2021/12/24 | 3,875 | 3,880 | 3,850 | 3,860 | ±0 | ±0% | 9,000 |
| 2021/12/23 | 3,825 | 3,875 | 3,825 | 3,860 | +35 | +0.9% | 8,800 |
| 2021/12/22 | 3,845 | 3,845 | 3,810 | 3,825 | ±0 | ±0% | 9,700 |
801～
850
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 | 398,000円 | -0.2% | -9.1% | 1.51% | 22.36倍 | 1.26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 | 247,300円 | +7.0% | +30.8% | 5.05% | 9.27倍 | 0.81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 | 405,500円 | +2.8% | +4.1% | 3.70% | 9.13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 | 187,300円 | +6.6% | +2.5% | 3.20% | 19.80倍 | 1.40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 | 228,600円 | +5.3% | +13.8% | 3.06% | 6.33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
