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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 3,900 | 3,915 | 3,875 | 3,915 | +35 | +0.9% | 54,200 |
| 2022/04/27 | 3,900 | 3,900 | 3,870 | 3,880 | -80 | -2% | 261,600 |
| 2022/04/26 | 3,970 | 3,975 | 3,945 | 3,960 | +5 | +0.1% | 280,900 |
| 2022/04/25 | 3,940 | 3,975 | 3,920 | 3,955 | -35 | -0.9% | 69,200 |
| 2022/04/22 | 3,960 | 3,990 | 3,950 | 3,990 | +25 | +0.6% | 60,600 |
| 2022/04/21 | 3,995 | 3,995 | 3,950 | 3,965 | ±0 | ±0% | 60,200 |
| 2022/04/20 | 3,935 | 3,965 | 3,930 | 3,965 | +65 | +1.7% | 55,100 |
| 2022/04/19 | 3,905 | 3,915 | 3,895 | 3,900 | +5 | +0.1% | 42,500 |
| 2022/04/18 | 3,920 | 3,920 | 3,875 | 3,895 | -25 | -0.6% | 94,200 |
| 2022/04/15 | 3,935 | 3,935 | 3,910 | 3,920 | -40 | -1% | 99,200 |
| 2022/04/14 | 3,890 | 3,960 | 3,890 | 3,960 | +75 | +1.9% | 42,500 |
| 2022/04/13 | 3,880 | 3,895 | 3,870 | 3,885 | +20 | +0.5% | 46,900 |
| 2022/04/12 | 3,900 | 3,940 | 3,865 | 3,865 | -50 | -1.3% | 78,000 |
| 2022/04/11 | 3,960 | 3,970 | 3,885 | 3,915 | -40 | -1% | 190,500 |
| 2022/04/08 | 4,050 | 4,050 | 3,955 | 3,955 | -35 | -0.9% | 343,600 |
| 2022/04/07 | 4,005 | 4,020 | 3,975 | 3,990 | -30 | -0.7% | 85,900 |
| 2022/04/06 | 4,045 | 4,070 | 4,020 | 4,020 | -35 | -0.9% | 86,000 |
| 2022/04/05 | 4,100 | 4,100 | 4,050 | 4,055 | -10 | -0.2% | 38,600 |
| 2022/04/04 | 4,060 | 4,095 | 4,055 | 4,065 | +5 | +0.1% | 75,000 |
| 2022/04/01 | 4,035 | 4,060 | 4,025 | 4,060 | -25 | -0.6% | 166,300 |
| 2022/03/31 | 4,115 | 4,150 | 4,070 | 4,085 | -55 | -1.3% | 39,000 |
| 2022/03/30 | 4,170 | 4,185 | 4,115 | 4,140 | -40 | -1% | 45,800 |
| 2022/03/29 | 4,195 | 4,195 | 4,130 | 4,180 | -5 | -0.1% | 35,800 |
| 2022/03/28 | 4,175 | 4,205 | 4,150 | 4,185 | +10 | +0.2% | 17,100 |
| 2022/03/25 | 4,220 | 4,245 | 4,160 | 4,175 | -5 | -0.1% | 39,700 |
| 2022/03/24 | 4,150 | 4,200 | 4,145 | 4,180 | -10 | -0.2% | 22,200 |
| 2022/03/23 | 4,140 | 4,200 | 4,125 | 4,190 | +65 | +1.6% | 26,900 |
| 2022/03/22 | 4,120 | 4,140 | 4,090 | 4,125 | +20 | +0.5% | 32,700 |
| 2022/03/18 | 4,095 | 4,110 | 4,060 | 4,105 | +15 | +0.4% | 44,800 |
| 2022/03/17 | 4,060 | 4,105 | 4,025 | 4,090 | +60 | +1.5% | 28,300 |
| 2022/03/16 | 3,990 | 4,050 | 3,970 | 4,030 | +50 | +1.3% | 26,800 |
| 2022/03/15 | 4,010 | 4,065 | 3,940 | 3,980 | -100 | -2.5% | 43,300 |
| 2022/03/14 | 4,105 | 4,140 | 4,080 | 4,080 | -20 | -0.5% | 16,000 |
| 2022/03/11 | 4,065 | 4,135 | 4,065 | 4,100 | -35 | -0.8% | 22,900 |
| 2022/03/10 | 4,050 | 4,135 | 4,040 | 4,135 | +145 | +3.6% | 24,400 |
| 2022/03/09 | 4,040 | 4,050 | 3,970 | 3,990 | -75 | -1.8% | 17,000 |
| 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 |
801～
850
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 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80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 |
| ヤマエＧＨＤ | 272,100円 | +5.3% | +13.8% | 2.57% | 7.54倍 | 0.85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 | 291,200円 | +2.2% | -7.9% | 3.43% | 12.09倍 | 0.70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 | 121,900円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.79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 | 125,500円 | +3.3% | -13.9% | 5.42% | 8.43倍 | 0.57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
