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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 3,965 | 4,020 | 3,960 | 3,970 | +5 | +0.1% | 75,400 |
| 2024/12/17 | 4,030 | 4,055 | 3,965 | 3,965 | -65 | -1.6% | 135,200 |
| 2024/12/16 | 4,265 | 4,275 | 4,030 | 4,030 | -325 | -7.5% | 253,800 |
| 2024/12/13 | 4,340 | 4,390 | 4,340 | 4,355 | -25 | -0.6% | 35,000 |
| 2024/12/12 | 4,375 | 4,400 | 4,370 | 4,380 | +20 | +0.5% | 20,900 |
| 2024/12/11 | 4,370 | 4,375 | 4,350 | 4,360 | +10 | +0.2% | 21,000 |
| 2024/12/10 | 4,345 | 4,375 | 4,335 | 4,350 | +15 | +0.3% | 19,900 |
| 2024/12/09 | 4,400 | 4,410 | 4,335 | 4,335 | -65 | -1.5% | 33,700 |
| 2024/12/06 | 4,370 | 4,410 | 4,370 | 4,400 | +35 | +0.8% | 20,600 |
| 2024/12/05 | 4,395 | 4,405 | 4,360 | 4,365 | ±0 | ±0% | 17,300 |
| 2024/12/04 | 4,375 | 4,400 | 4,355 | 4,365 | +15 | +0.3% | 26,700 |
| 2024/12/03 | 4,290 | 4,385 | 4,290 | 4,350 | +80 | +1.9% | 33,500 |
| 2024/12/02 | 4,330 | 4,330 | 4,270 | 4,270 | -60 | -1.4% | 48,000 |
| 2024/11/29 | 4,340 | 4,375 | 4,330 | 4,330 | -10 | -0.2% | 20,300 |
| 2024/11/28 | 4,360 | 4,380 | 4,330 | 4,340 | ±0 | ±0% | 20,700 |
| 2024/11/27 | 4,395 | 4,410 | 4,340 | 4,340 | -75 | -1.7% | 34,700 |
| 2024/11/26 | 4,420 | 4,450 | 4,390 | 4,415 | -5 | -0.1% | 30,700 |
| 2024/11/25 | 4,470 | 4,475 | 4,420 | 4,420 | -45 | -1% | 24,500 |
| 2024/11/22 | 4,435 | 4,480 | 4,435 | 4,465 | +30 | +0.7% | 30,200 |
| 2024/11/21 | 4,445 | 4,455 | 4,425 | 4,435 | ±0 | ±0% | 19,000 |
| 2024/11/20 | 4,450 | 4,475 | 4,430 | 4,435 | -20 | -0.4% | 17,800 |
| 2024/11/19 | 4,470 | 4,490 | 4,455 | 4,455 | -10 | -0.2% | 19,300 |
| 2024/11/18 | 4,450 | 4,480 | 4,450 | 4,465 | +15 | +0.3% | 17,100 |
| 2024/11/15 | 4,465 | 4,485 | 4,450 | 4,450 | -15 | -0.3% | 19,900 |
| 2024/11/14 | 4,490 | 4,500 | 4,465 | 4,465 | -15 | -0.3% | 39,600 |
| 2024/11/13 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 29,800 |
| 2024/11/12 | 4,460 | 4,495 | 4,450 | 4,450 | ±0 | ±0% | 46,600 |
| 2024/11/11 | 4,390 | 4,450 | 4,385 | 4,450 | +60 | +1.4% | 30,400 |
| 2024/11/08 | 4,425 | 4,455 | 4,390 | 4,390 | -35 | -0.8% | 35,700 |
| 2024/11/07 | 4,435 | 4,470 | 4,425 | 4,425 | +10 | +0.2% | 48,600 |
| 2024/11/06 | 4,365 | 4,470 | 4,365 | 4,415 | +60 | +1.4% | 62,000 |
| 2024/11/05 | 4,425 | 4,425 | 4,355 | 4,355 | -60 | -1.4% | 44,100 |
| 2024/11/01 | 4,420 | 4,470 | 4,400 | 4,415 | ±0 | ±0% | 56,700 |
| 2024/10/31 | 4,425 | 4,440 | 4,400 | 4,415 | +15 | +0.3% | 62,200 |
101～
150
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
