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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,940 | 3,960 | 3,920 | 3,920 | -40 | -1% | 21,000 |
| 2025/05/21 | 3,950 | 3,985 | 3,950 | 3,960 | +20 | +0.5% | 15,500 |
| 2025/05/20 | 4,010 | 4,010 | 3,940 | 3,940 | -55 | -1.4% | 31,800 |
| 2025/05/19 | 4,010 | 4,015 | 3,985 | 3,995 | -15 | -0.4% | 24,600 |
| 2025/05/16 | 3,975 | 4,010 | 3,950 | 4,010 | +30 | +0.8% | 39,100 |
| 2025/05/15 | 3,985 | 4,005 | 3,955 | 3,980 | -5 | -0.1% | 19,900 |
| 2025/05/14 | 4,025 | 4,025 | 3,940 | 3,985 | -45 | -1.1% | 44,100 |
| 2025/05/13 | 4,075 | 4,075 | 4,015 | 4,030 | -5 | -0.1% | 36,300 |
| 2025/05/12 | 4,105 | 4,115 | 4,025 | 4,035 | -90 | -2.2% | 44,300 |
| 2025/05/09 | 4,135 | 4,180 | 4,075 | 4,125 | -5 | -0.1% | 88,000 |
| 2025/05/08 | 4,135 | 4,160 | 4,020 | 4,130 | +5 | +0.1% | 60,500 |
| 2025/05/07 | 4,120 | 4,225 | 4,115 | 4,125 | -10 | -0.2% | 89,500 |
| 2025/05/02 | 4,055 | 4,145 | 4,045 | 4,135 | +70 | +1.7% | 57,400 |
| 2025/05/01 | 4,060 | 4,135 | 4,030 | 4,065 | ±0 | ±0% | 58,100 |
| 2025/04/30 | 4,155 | 4,155 | 4,050 | 4,065 | -95 | -2.3% | 75,200 |
| 2025/04/28 | 4,195 | 4,210 | 4,145 | 4,160 | -135 | -3.1% | 268,600 |
| 2025/04/25 | 4,305 | 4,335 | 4,295 | 4,295 | -40 | -0.9% | 357,600 |
| 2025/04/24 | 4,360 | 4,365 | 4,335 | 4,335 | -25 | -0.6% | 74,400 |
| 2025/04/23 | 4,350 | 4,365 | 4,330 | 4,360 | +40 | +0.9% | 70,000 |
| 2025/04/22 | 4,295 | 4,325 | 4,295 | 4,320 | +30 | +0.7% | 53,100 |
| 2025/04/21 | 4,250 | 4,290 | 4,240 | 4,290 | +50 | +1.2% | 56,100 |
| 2025/04/18 | 4,205 | 4,240 | 4,205 | 4,240 | +45 | +1.1% | 45,400 |
| 2025/04/17 | 4,170 | 4,205 | 4,165 | 4,195 | +15 | +0.4% | 45,500 |
| 2025/04/16 | 4,140 | 4,190 | 4,140 | 4,180 | +30 | +0.7% | 74,700 |
| 2025/04/15 | 4,150 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 20,200 |
| 2025/04/14 | 4,170 | 4,180 | 4,140 | 4,150 | +20 | +0.5% | 32,700 |
| 2025/04/11 | 4,100 | 4,145 | 4,095 | 4,130 | -15 | -0.4% | 45,200 |
| 2025/04/10 | 4,140 | 4,170 | 4,100 | 4,145 | +125 | +3.1% | 59,900 |
| 2025/04/09 | 3,970 | 4,035 | 3,945 | 4,020 | +20 | +0.5% | 57,200 |
| 2025/04/08 | 3,945 | 4,015 | 3,915 | 4,000 | +165 | +4.3% | 101,300 |
| 2025/04/07 | 3,850 | 3,905 | 3,750 | 3,835 | -105 | -2.7% | 214,800 |
| 2025/04/04 | 3,975 | 4,000 | 3,925 | 3,940 | -60 | -1.5% | 85,300 |
| 2025/04/03 | 3,950 | 4,005 | 3,920 | 4,000 | -5 | -0.1% | 82,300 |
| 2025/04/02 | 4,070 | 4,070 | 4,005 | 4,005 | -65 | -1.6% | 43,400 |
| 2025/04/01 | 4,135 | 4,155 | 4,070 | 4,070 | -60 | -1.5% | 60,100 |
| 2025/03/31 | 4,190 | 4,190 | 4,125 | 4,130 | -70 | -1.7% | 71,600 |
| 2025/03/28 | 4,180 | 4,230 | 4,150 | 4,200 | +20 | +0.5% | 64,300 |
| 2025/03/27 | 4,135 | 4,185 | 4,135 | 4,180 | +45 | +1.1% | 49,600 |
| 2025/03/26 | 4,150 | 4,150 | 4,125 | 4,135 | -5 | -0.1% | 27,800 |
| 2025/03/25 | 4,130 | 4,150 | 4,105 | 4,140 | +5 | +0.1% | 22,400 |
| 2025/03/24 | 4,140 | 4,155 | 4,110 | 4,135 | +15 | +0.4% | 37,500 |
| 2025/03/21 | 4,105 | 4,155 | 4,105 | 4,120 | -35 | -0.8% | 65,800 |
| 2025/03/19 | 4,145 | 4,155 | 4,120 | 4,155 | +20 | +0.5% | 38,000 |
| 2025/03/18 | 4,130 | 4,165 | 4,125 | 4,135 | +25 | +0.6% | 62,900 |
| 2025/03/17 | 4,040 | 4,130 | 3,980 | 4,110 | +45 | +1.1% | 95,500 |
| 2025/03/14 | 4,080 | 4,115 | 4,055 | 4,065 | ±0 | ±0% | 54,800 |
| 2025/03/13 | 3,975 | 4,070 | 3,975 | 4,065 | +90 | +2.3% | 51,600 |
| 2025/03/12 | 3,995 | 3,995 | 3,930 | 3,975 | -30 | -0.7% | 72,500 |
| 2025/03/11 | 4,015 | 4,055 | 3,995 | 4,005 | -30 | -0.7% | 47,200 |
| 2025/03/10 | 4,040 | 4,070 | 4,015 | 4,035 | -5 | -0.1% | 46,400 |
51～
100
件表示中 / 1957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 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98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 |
| 立花エレテ | 290,900円 | +2.2% | -7.9% | 3.44% | 12.07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 |
| ヤマエＧＨＤ | 261,800円 | +5.3% | +13.8% | 2.67% | 7.26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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76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 | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55倍 | 0.58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
