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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 3,390 | 3,390 | 3,330 | 3,375 | -10 | -0.3% | 21,600 |
| 2019/12/02 | 3,360 | 3,385 | 3,350 | 3,385 | +35 | +1% | 21,700 |
| 2019/11/29 | 3,350 | 3,380 | 3,340 | 3,350 | +20 | +0.6% | 21,400 |
| 2019/11/28 | 3,370 | 3,370 | 3,330 | 3,330 | -50 | -1.5% | 15,400 |
| 2019/11/27 | 3,350 | 3,385 | 3,340 | 3,380 | +40 | +1.2% | 37,000 |
| 2019/11/26 | 3,350 | 3,360 | 3,325 | 3,340 | -5 | -0.1% | 30,300 |
| 2019/11/25 | 3,280 | 3,350 | 3,280 | 3,345 | +80 | +2.5% | 42,300 |
| 2019/11/22 | 3,225 | 3,280 | 3,225 | 3,265 | +40 | +1.2% | 26,300 |
| 2019/11/21 | 3,200 | 3,250 | 3,165 | 3,225 | +30 | +0.9% | 37,400 |
| 2019/11/20 | 3,195 | 3,220 | 3,165 | 3,195 | -30 | -0.9% | 31,700 |
| 2019/11/19 | 3,190 | 3,235 | 3,190 | 3,225 | +5 | +0.2% | 20,700 |
| 2019/11/18 | 3,205 | 3,245 | 3,185 | 3,220 | +25 | +0.8% | 26,200 |
| 2019/11/15 | 3,195 | 3,220 | 3,175 | 3,195 | ±0 | ±0% | 26,100 |
| 2019/11/14 | 3,270 | 3,275 | 3,195 | 3,195 | -55 | -1.7% | 26,700 |
| 2019/11/13 | 3,295 | 3,295 | 3,250 | 3,250 | -40 | -1.2% | 18,000 |
| 2019/11/12 | 3,320 | 3,320 | 3,280 | 3,290 | -25 | -0.8% | 23,100 |
| 2019/11/11 | 3,290 | 3,325 | 3,285 | 3,315 | +35 | +1.1% | 50,500 |
| 2019/11/08 | 3,280 | 3,290 | 3,265 | 3,280 | +35 | +1.1% | 27,900 |
| 2019/11/07 | 3,255 | 3,280 | 3,240 | 3,245 | -25 | -0.8% | 23,900 |
| 2019/11/06 | 3,290 | 3,290 | 3,250 | 3,270 | -15 | -0.5% | 26,000 |
| 2019/11/05 | 3,245 | 3,285 | 3,240 | 3,285 | +60 | +1.9% | 51,000 |
| 2019/11/01 | 3,165 | 3,235 | 3,165 | 3,225 | +40 | +1.3% | 36,300 |
| 2019/10/31 | 3,275 | 3,275 | 3,180 | 3,185 | -90 | -2.7% | 57,900 |
| 2019/10/30 | 3,285 | 3,290 | 3,240 | 3,275 | -50 | -1.5% | 187,400 |
| 2019/10/29 | 3,315 | 3,355 | 3,310 | 3,325 | -10 | -0.3% | 273,100 |
| 2019/10/28 | 3,340 | 3,350 | 3,325 | 3,335 | ±0 | ±0% | 74,200 |
| 2019/10/25 | 3,325 | 3,345 | 3,300 | 3,335 | ±0 | ±0% | 67,800 |
| 2019/10/24 | 3,360 | 3,360 | 3,320 | 3,335 | -15 | -0.4% | 88,500 |
| 2019/10/23 | 3,330 | 3,350 | 3,315 | 3,350 | +15 | +0.4% | 50,500 |
| 2019/10/21 | 3,330 | 3,360 | 3,330 | 3,335 | +15 | +0.5% | 79,100 |
| 2019/10/18 | 3,330 | 3,365 | 3,305 | 3,320 | +5 | +0.2% | 37,000 |
| 2019/10/17 | 3,345 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 32,600 |
| 2019/10/16 | 3,325 | 3,375 | 3,320 | 3,340 | +35 | +1.1% | 43,400 |
| 2019/10/15 | 3,295 | 3,335 | 3,290 | 3,305 | +30 | +0.9% | 50,700 |
| 2019/10/11 | 3,300 | 3,305 | 3,245 | 3,275 | +15 | +0.5% | 35,300 |
| 2019/10/10 | 3,340 | 3,350 | 3,255 | 3,260 | -120 | -3.6% | 74,600 |
| 2019/10/09 | 3,330 | 3,380 | 3,330 | 3,380 | +10 | +0.3% | 38,000 |
| 2019/10/08 | 3,310 | 3,370 | 3,290 | 3,370 | +80 | +2.4% | 47,700 |
| 2019/10/07 | 3,340 | 3,340 | 3,265 | 3,290 | -25 | -0.8% | 43,300 |
| 2019/10/04 | 3,295 | 3,320 | 3,270 | 3,315 | +10 | +0.3% | 57,900 |
| 2019/10/03 | 3,345 | 3,365 | 3,290 | 3,305 | -100 | -2.9% | 84,300 |
| 2019/10/02 | 3,325 | 3,415 | 3,310 | 3,405 | +80 | +2.4% | 58,900 |
| 2019/10/01 | 3,270 | 3,330 | 3,270 | 3,325 | +55 | +1.7% | 32,400 |
| 2019/09/30 | 3,310 | 3,335 | 3,250 | 3,270 | -80 | -2.4% | 58,800 |
| 2019/09/27 | 3,390 | 3,400 | 3,330 | 3,350 | -45 | -1.3% | 49,400 |
| 2019/09/26 | 3,370 | 3,415 | 3,360 | 3,395 | +50 | +1.5% | 55,200 |
| 2019/09/25 | 3,365 | 3,365 | 3,315 | 3,345 | ±0 | ±0% | 27,800 |
| 2019/09/24 | 3,350 | 3,395 | 3,305 | 3,345 | ±0 | ±0% | 60,100 |
| 2019/09/20 | 3,320 | 3,360 | 3,300 | 3,345 | +30 | +0.9% | 56,700 |
| 2019/09/19 | 3,220 | 3,315 | 3,220 | 3,315 | +85 | +2.6% | 57,200 |
1351～
1400
件表示中 / 1923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 | 401,000円 | -0.2% | -9.1% | 1.50% | 22.53倍 | 1.27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 |
| レスター | 245,200円 | +7.0% | +30.8% | 5.10% | 9.19倍 | 0.80倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 泉州電 | 407,000円 | +2.8% | +4.1% | 3.69% | 9.16倍 | 1.24倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ナガイレーベ | 189,700円 | +6.6% | +2.5% | 3.16% | 20.05倍 | 1.42倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| ヤマエＧＨＤ | 228,800円 | +5.3% | +13.8% | 3.06% | 6.34倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
