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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 3,750 | 3,810 | 3,740 | 3,790 | +15 | +0.4% | 17,800 |
| 2021/11/30 | 3,805 | 3,875 | 3,760 | 3,775 | -10 | -0.3% | 27,700 |
| 2021/11/29 | 3,830 | 3,835 | 3,775 | 3,785 | -105 | -2.7% | 27,300 |
| 2021/11/26 | 3,945 | 3,945 | 3,855 | 3,890 | -60 | -1.5% | 23,500 |
| 2021/11/25 | 4,005 | 4,015 | 3,950 | 3,950 | -65 | -1.6% | 12,400 |
| 2021/11/24 | 4,065 | 4,075 | 4,015 | 4,015 | -55 | -1.4% | 13,000 |
| 2021/11/22 | 4,055 | 4,085 | 4,035 | 4,070 | +5 | +0.1% | 11,300 |
| 2021/11/19 | 4,020 | 4,080 | 4,020 | 4,065 | +25 | +0.6% | 10,900 |
| 2021/11/18 | 4,035 | 4,070 | 4,010 | 4,040 | +5 | +0.1% | 14,700 |
| 2021/11/17 | 4,060 | 4,080 | 4,035 | 4,035 | -45 | -1.1% | 10,500 |
| 2021/11/16 | 4,065 | 4,095 | 4,055 | 4,080 | +20 | +0.5% | 22,500 |
| 2021/11/15 | 4,070 | 4,080 | 4,040 | 4,060 | ±0 | ±0% | 16,100 |
| 2021/11/12 | 4,030 | 4,070 | 4,025 | 4,060 | +55 | +1.4% | 27,200 |
| 2021/11/11 | 4,035 | 4,035 | 4,000 | 4,005 | -30 | -0.7% | 9,200 |
| 2021/11/10 | 4,010 | 4,035 | 4,010 | 4,035 | +25 | +0.6% | 14,300 |
| 2021/11/09 | 4,005 | 4,035 | 3,995 | 4,010 | +5 | +0.1% | 22,500 |
| 2021/11/08 | 4,020 | 4,025 | 3,990 | 4,005 | +10 | +0.3% | 13,100 |
| 2021/11/05 | 4,035 | 4,035 | 3,985 | 3,995 | -40 | -1% | 13,100 |
| 2021/11/04 | 4,025 | 4,050 | 3,995 | 4,035 | +45 | +1.1% | 32,000 |
| 2021/11/02 | 3,990 | 4,010 | 3,975 | 3,990 | +15 | +0.4% | 26,800 |
| 2021/11/01 | 3,965 | 3,980 | 3,935 | 3,975 | +55 | +1.4% | 23,400 |
| 2021/10/29 | 3,925 | 3,925 | 3,900 | 3,920 | ±0 | ±0% | 44,000 |
| 2021/10/28 | 3,990 | 4,020 | 3,920 | 3,920 | -150 | -3.7% | 204,300 |
| 2021/10/27 | 4,045 | 4,070 | 4,020 | 4,070 | +20 | +0.5% | 272,000 |
| 2021/10/26 | 4,050 | 4,070 | 4,040 | 4,050 | +30 | +0.7% | 63,400 |
| 2021/10/25 | 4,070 | 4,075 | 4,020 | 4,020 | -65 | -1.6% | 64,200 |
| 2021/10/22 | 4,085 | 4,115 | 4,070 | 4,085 | -15 | -0.4% | 40,000 |
| 2021/10/21 | 4,150 | 4,150 | 4,100 | 4,100 | -40 | -1% | 35,800 |
| 2021/10/20 | 4,145 | 4,160 | 4,140 | 4,140 | +10 | +0.2% | 23,000 |
| 2021/10/19 | 4,110 | 4,135 | 4,095 | 4,130 | +40 | +1% | 26,400 |
| 2021/10/18 | 4,135 | 4,135 | 4,090 | 4,090 | -40 | -1% | 54,700 |
| 2021/10/15 | 4,055 | 4,130 | 4,050 | 4,130 | +120 | +3% | 103,700 |
| 2021/10/14 | 4,035 | 4,035 | 4,005 | 4,010 | -20 | -0.5% | 68,100 |
| 2021/10/13 | 4,045 | 4,060 | 4,010 | 4,030 | -40 | -1% | 35,200 |
| 2021/10/12 | 4,145 | 4,150 | 4,055 | 4,070 | -115 | -2.7% | 68,400 |
| 2021/10/11 | 4,190 | 4,190 | 4,165 | 4,185 | -10 | -0.2% | 59,600 |
| 2021/10/08 | 4,195 | 4,220 | 4,155 | 4,195 | +70 | +1.7% | 320,200 |
| 2021/10/07 | 4,210 | 4,215 | 4,125 | 4,125 | -55 | -1.3% | 38,000 |
| 2021/10/06 | 4,200 | 4,270 | 4,180 | 4,180 | -30 | -0.7% | 50,900 |
| 2021/10/05 | 4,245 | 4,270 | 4,200 | 4,210 | -70 | -1.6% | 64,900 |
| 2021/10/04 | 4,285 | 4,290 | 4,245 | 4,280 | +50 | +1.2% | 52,300 |
| 2021/10/01 | 4,300 | 4,300 | 4,230 | 4,230 | -95 | -2.2% | 128,100 |
| 2021/09/30 | 4,390 | 4,400 | 4,325 | 4,325 | -55 | -1.3% | 48,500 |
| 2021/09/29 | 4,355 | 4,400 | 4,345 | 4,380 | -35 | -0.8% | 64,800 |
| 2021/09/28 | 4,415 | 4,425 | 4,320 | 4,415 | +15 | +0.3% | 52,000 |
| 2021/09/27 | 4,485 | 4,485 | 4,400 | 4,400 | -85 | -1.9% | 33,700 |
| 2021/09/24 | 4,415 | 4,485 | 4,400 | 4,485 | +90 | +2% | 44,400 |
| 2021/09/22 | 4,410 | 4,460 | 4,390 | 4,395 | -10 | -0.2% | 21,600 |
| 2021/09/21 | 4,365 | 4,435 | 4,340 | 4,405 | -70 | -1.6% | 31,500 |
| 2021/09/17 | 4,405 | 4,475 | 4,390 | 4,475 | +55 | +1.2% | 40,800 |
901～
950
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 | 272,000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 | 121,900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
