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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 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 |
| 2021/12/21 | 3,850 | 3,870 | 3,820 | 3,825 | +15 | +0.4% | 22,000 |
| 2021/12/20 | 3,865 | 3,885 | 3,810 | 3,810 | -70 | -1.8% | 20,500 |
| 2021/12/17 | 3,895 | 3,920 | 3,860 | 3,880 | -25 | -0.6% | 21,600 |
| 2021/12/16 | 3,915 | 3,935 | 3,895 | 3,905 | ±0 | ±0% | 16,100 |
| 2021/12/15 | 3,905 | 3,935 | 3,895 | 3,905 | ±0 | ±0% | 10,200 |
| 2021/12/14 | 3,865 | 3,930 | 3,865 | 3,905 | +40 | +1% | 18,100 |
| 2021/12/13 | 3,960 | 3,960 | 3,860 | 3,865 | -70 | -1.8% | 18,200 |
| 2021/12/10 | 3,945 | 3,955 | 3,915 | 3,935 | -10 | -0.3% | 13,600 |
| 2021/12/09 | 3,955 | 3,985 | 3,940 | 3,945 | -35 | -0.9% | 8,800 |
| 2021/12/08 | 4,000 | 4,020 | 3,950 | 3,980 | -15 | -0.4% | 24,500 |
| 2021/12/07 | 3,885 | 4,005 | 3,885 | 3,995 | +110 | +2.8% | 22,100 |
| 2021/12/06 | 3,890 | 3,905 | 3,870 | 3,885 | -20 | -0.5% | 16,000 |
| 2021/12/03 | 3,810 | 3,905 | 3,810 | 3,905 | +95 | +2.5% | 12,700 |
| 2021/12/02 | 3,750 | 3,855 | 3,750 | 3,810 | +20 | +0.5% | 20,600 |
851～
900
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 | 411,000円 | +4.2% | -7.1% | 1.46% | 24.77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 | 272,000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 | 121,700円 | +3.2% | +3.2% | 3.53% | 8.69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
