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 |
|---|---|---|---|---|---|---|---|
| 2020/09/10 | 4,400 | 4,460 | 4,375 | 4,430 | +95 | +2.2% | 32,500 |
| 2020/09/09 | 4,270 | 4,350 | 4,240 | 4,335 | +40 | +0.9% | 29,000 |
| 2020/09/08 | 4,270 | 4,315 | 4,230 | 4,295 | +65 | +1.5% | 31,800 |
| 2020/09/07 | 4,215 | 4,295 | 4,190 | 4,230 | +15 | +0.4% | 25,400 |
| 2020/09/04 | 4,145 | 4,235 | 4,135 | 4,215 | +25 | +0.6% | 21,200 |
| 2020/09/03 | 4,225 | 4,240 | 4,155 | 4,190 | -5 | -0.1% | 20,900 |
| 2020/09/02 | 4,190 | 4,200 | 4,140 | 4,195 | +40 | +1% | 12,700 |
| 2020/09/01 | 4,180 | 4,180 | 4,100 | 4,155 | +35 | +0.8% | 20,500 |
| 2020/08/31 | 4,040 | 4,175 | 4,030 | 4,120 | +120 | +3% | 26,500 |
| 2020/08/28 | 3,985 | 4,070 | 3,950 | 4,000 | +40 | +1% | 38,200 |
| 2020/08/27 | 3,990 | 3,990 | 3,945 | 3,960 | +5 | +0.1% | 9,900 |
| 2020/08/26 | 3,995 | 3,995 | 3,945 | 3,955 | -15 | -0.4% | 10,900 |
| 2020/08/25 | 3,970 | 3,985 | 3,940 | 3,970 | +40 | +1% | 14,200 |
| 2020/08/24 | 3,935 | 3,960 | 3,920 | 3,930 | -5 | -0.1% | 15,400 |
| 2020/08/21 | 3,920 | 3,935 | 3,895 | 3,935 | +40 | +1% | 10,300 |
| 2020/08/20 | 3,910 | 3,935 | 3,875 | 3,895 | -20 | -0.5% | 13,700 |
| 2020/08/19 | 3,915 | 3,925 | 3,890 | 3,915 | +15 | +0.4% | 6,600 |
| 2020/08/18 | 3,895 | 3,915 | 3,885 | 3,900 | +20 | +0.5% | 13,500 |
| 2020/08/17 | 3,910 | 3,910 | 3,870 | 3,880 | ±0 | ±0% | 8,400 |
| 2020/08/14 | 3,960 | 3,960 | 3,870 | 3,880 | -30 | -0.8% | 16,000 |
| 2020/08/13 | 3,935 | 3,940 | 3,875 | 3,910 | +10 | +0.3% | 17,200 |
| 2020/08/12 | 3,835 | 3,915 | 3,835 | 3,900 | +110 | +2.9% | 24,100 |
| 2020/08/11 | 3,670 | 3,790 | 3,670 | 3,790 | +120 | +3.3% | 16,000 |
| 2020/08/07 | 3,730 | 3,730 | 3,655 | 3,670 | -55 | -1.5% | 13,200 |
| 2020/08/06 | 3,730 | 3,740 | 3,705 | 3,725 | -50 | -1.3% | 10,800 |
| 2020/08/05 | 3,750 | 3,795 | 3,715 | 3,775 | -5 | -0.1% | 10,100 |
| 2020/08/04 | 3,725 | 3,785 | 3,720 | 3,780 | +85 | +2.3% | 14,400 |
| 2020/08/03 | 3,635 | 3,705 | 3,625 | 3,695 | +60 | +1.7% | 17,100 |
| 2020/07/31 | 3,740 | 3,740 | 3,635 | 3,635 | -105 | -2.8% | 20,300 |
| 2020/07/30 | 3,795 | 3,815 | 3,730 | 3,740 | -70 | -1.8% | 18,600 |
| 2020/07/29 | 3,875 | 3,875 | 3,795 | 3,810 | -45 | -1.2% | 20,500 |
| 2020/07/28 | 3,860 | 3,885 | 3,830 | 3,855 | -25 | -0.6% | 15,300 |
| 2020/07/27 | 3,835 | 3,880 | 3,835 | 3,880 | +45 | +1.2% | 13,100 |
| 2020/07/22 | 3,940 | 3,940 | 3,835 | 3,835 | -90 | -2.3% | 18,200 |
| 2020/07/21 | 3,800 | 3,925 | 3,800 | 3,925 | +130 | +3.4% | 30,100 |
| 2020/07/20 | 3,805 | 3,840 | 3,765 | 3,795 | -50 | -1.3% | 18,400 |
| 2020/07/17 | 3,835 | 3,845 | 3,795 | 3,845 | -10 | -0.3% | 18,300 |
| 2020/07/16 | 3,900 | 3,910 | 3,830 | 3,855 | -30 | -0.8% | 18,300 |
| 2020/07/15 | 3,940 | 3,940 | 3,850 | 3,885 | -10 | -0.3% | 30,100 |
| 2020/07/14 | 3,855 | 3,905 | 3,835 | 3,895 | -30 | -0.8% | 24,600 |
| 2020/07/13 | 3,865 | 3,940 | 3,825 | 3,925 | +110 | +2.9% | 35,100 |
| 2020/07/10 | 3,960 | 3,960 | 3,815 | 3,815 | -145 | -3.7% | 38,900 |
| 2020/07/09 | 4,020 | 4,020 | 3,955 | 3,960 | -55 | -1.4% | 30,600 |
| 2020/07/08 | 4,030 | 4,090 | 4,015 | 4,015 | -55 | -1.4% | 21,900 |
| 2020/07/07 | 4,085 | 4,090 | 4,020 | 4,070 | -15 | -0.4% | 15,700 |
| 2020/07/06 | 4,005 | 4,085 | 4,005 | 4,085 | +80 | +2% | 13,600 |
| 2020/07/03 | 3,990 | 4,020 | 3,970 | 4,005 | +15 | +0.4% | 12,000 |
| 2020/07/02 | 4,100 | 4,105 | 3,975 | 3,990 | -40 | -1% | 23,400 |
| 2020/07/01 | 4,190 | 4,210 | 4,030 | 4,030 | -165 | -3.9% | 49,900 |
| 2020/06/30 | 4,310 | 4,310 | 4,190 | 4,195 | -95 | -2.2% | 23,800 |
1201～
1250
件表示中 / 1960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 | 410,500円 | +4.2% | -7.1% | 1.46% | 24.74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 |
| 立花エレテ | 287,700円 | +2.2% | -7.9% | 3.48% | 11.94倍 | 0.69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 | 122,800円 | +3.2% | +3.2% | 3.50% | 8.77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 |
| 西華産 | 562,000円 | +12.0% | -13.8% | 3.91% | 11.13倍 | 1.44倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| アルコニックス | 210,000円 | +9.1% | +8.9% | 4.00% | 11.65倍 | 0.90倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
