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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,015 | 4,050 | 3,985 | 4,040 | -15 | -0.4% | 39,500 |
| 2025/03/06 | 4,020 | 4,055 | 4,015 | 4,055 | +55 | +1.4% | 37,000 |
| 2025/03/05 | 3,965 | 4,020 | 3,960 | 4,000 | +50 | +1.3% | 51,000 |
| 2025/03/04 | 3,955 | 3,955 | 3,910 | 3,950 | +10 | +0.3% | 37,100 |
| 2025/03/03 | 3,880 | 3,950 | 3,880 | 3,940 | +115 | +3% | 64,400 |
| 2025/02/28 | 3,870 | 3,870 | 3,825 | 3,825 | -60 | -1.5% | 351,700 |
| 2025/02/27 | 3,880 | 3,905 | 3,860 | 3,885 | +35 | +0.9% | 41,800 |
| 2025/02/26 | 3,810 | 3,850 | 3,785 | 3,850 | +40 | +1% | 38,800 |
| 2025/02/25 | 3,780 | 3,820 | 3,760 | 3,810 | +35 | +0.9% | 49,000 |
| 2025/02/21 | 3,775 | 3,785 | 3,730 | 3,775 | ±0 | ±0% | 41,500 |
| 2025/02/20 | 3,780 | 3,785 | 3,750 | 3,775 | -10 | -0.3% | 49,100 |
| 2025/02/19 | 3,835 | 3,845 | 3,785 | 3,785 | -55 | -1.4% | 78,900 |
| 2025/02/18 | 3,880 | 3,880 | 3,825 | 3,840 | -45 | -1.2% | 63,600 |
| 2025/02/17 | 3,930 | 3,930 | 3,870 | 3,885 | -20 | -0.5% | 51,900 |
| 2025/02/14 | 3,955 | 3,960 | 3,905 | 3,905 | -50 | -1.3% | 43,200 |
| 2025/02/13 | 3,970 | 3,985 | 3,955 | 3,955 | ±0 | ±0% | 36,800 |
| 2025/02/12 | 4,100 | 4,100 | 3,950 | 3,955 | -130 | -3.2% | 77,500 |
| 2025/02/10 | 4,105 | 4,110 | 4,085 | 4,085 | -20 | -0.5% | 15,300 |
| 2025/02/07 | 4,090 | 4,115 | 4,080 | 4,105 | +25 | +0.6% | 20,700 |
| 2025/02/06 | 4,065 | 4,095 | 4,065 | 4,080 | +10 | +0.2% | 16,400 |
| 2025/02/05 | 4,075 | 4,100 | 4,055 | 4,070 | +15 | +0.4% | 28,400 |
| 2025/02/04 | 4,075 | 4,110 | 4,050 | 4,055 | -5 | -0.1% | 36,100 |
| 2025/02/03 | 4,130 | 4,135 | 4,055 | 4,060 | -50 | -1.2% | 52,000 |
| 2025/01/31 | 4,135 | 4,135 | 4,100 | 4,110 | -20 | -0.5% | 18,500 |
| 2025/01/30 | 4,100 | 4,135 | 4,090 | 4,130 | +15 | +0.4% | 24,600 |
| 2025/01/29 | 4,120 | 4,120 | 4,090 | 4,115 | +10 | +0.2% | 25,800 |
| 2025/01/28 | 4,070 | 4,115 | 4,065 | 4,105 | +40 | +1% | 41,400 |
| 2025/01/27 | 4,060 | 4,070 | 4,035 | 4,065 | +25 | +0.6% | 34,600 |
| 2025/01/24 | 4,005 | 4,060 | 4,005 | 4,040 | +30 | +0.7% | 38,400 |
| 2025/01/23 | 4,020 | 4,020 | 3,975 | 4,010 | +5 | +0.1% | 27,200 |
| 2025/01/22 | 4,000 | 4,020 | 3,975 | 4,005 | +20 | +0.5% | 26,300 |
| 2025/01/21 | 3,950 | 3,985 | 3,940 | 3,985 | +45 | +1.1% | 30,200 |
| 2025/01/20 | 3,910 | 3,945 | 3,900 | 3,940 | +30 | +0.8% | 28,300 |
| 2025/01/17 | 3,925 | 3,925 | 3,875 | 3,910 | -15 | -0.4% | 40,600 |
| 2025/01/16 | 3,915 | 3,975 | 3,915 | 3,925 | +20 | +0.5% | 44,300 |
| 2025/01/15 | 3,860 | 3,905 | 3,860 | 3,905 | +45 | +1.2% | 25,900 |
| 2025/01/14 | 3,900 | 3,905 | 3,855 | 3,860 | -55 | -1.4% | 50,700 |
| 2025/01/10 | 3,905 | 3,920 | 3,885 | 3,915 | +10 | +0.3% | 37,000 |
| 2025/01/09 | 3,950 | 3,950 | 3,905 | 3,905 | -40 | -1% | 37,000 |
| 2025/01/08 | 4,010 | 4,015 | 3,945 | 3,945 | -60 | -1.5% | 52,100 |
| 2025/01/07 | 4,040 | 4,040 | 4,005 | 4,005 | -25 | -0.6% | 32,100 |
| 2025/01/06 | 4,050 | 4,070 | 4,025 | 4,030 | -5 | -0.1% | 42,600 |
| 2024/12/30 | 4,050 | 4,070 | 4,015 | 4,035 | ±0 | ±0% | 50,700 |
| 2024/12/27 | 4,005 | 4,035 | 3,990 | 4,035 | +60 | +1.5% | 45,500 |
| 2024/12/26 | 3,950 | 3,980 | 3,945 | 3,975 | +15 | +0.4% | 48,000 |
| 2024/12/25 | 3,980 | 3,985 | 3,940 | 3,960 | -20 | -0.5% | 34,900 |
| 2024/12/24 | 3,920 | 3,980 | 3,920 | 3,980 | +65 | +1.7% | 50,200 |
| 2024/12/23 | 3,870 | 3,930 | 3,870 | 3,915 | +50 | +1.3% | 59,500 |
| 2024/12/20 | 3,940 | 3,950 | 3,865 | 3,865 | -80 | -2% | 112,600 |
| 2024/12/19 | 3,960 | 3,980 | 3,920 | 3,945 | -25 | -0.6% | 104,600 |
101～
150
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
