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 |
|---|---|---|---|---|---|---|---|
| 2019/06/20 | 3,325 | 3,375 | 3,270 | 3,270 | -70 | -2.1% | 42,400 |
| 2019/06/19 | 3,345 | 3,390 | 3,330 | 3,340 | +10 | +0.3% | 45,200 |
| 2019/06/18 | 3,380 | 3,395 | 3,320 | 3,330 | -80 | -2.3% | 52,600 |
| 2019/06/17 | 3,270 | 3,420 | 3,235 | 3,410 | +135 | +4.1% | 63,000 |
| 2019/06/14 | 3,225 | 3,445 | 3,180 | 3,275 | +110 | +3.5% | 206,300 |
| 2019/06/13 | 3,290 | 3,320 | 3,150 | 3,165 | -160 | -4.8% | 69,100 |
| 2019/06/12 | 3,300 | 3,355 | 3,295 | 3,325 | +10 | +0.3% | 33,800 |
| 2019/06/11 | 3,290 | 3,345 | 3,270 | 3,315 | +35 | +1.1% | 35,000 |
| 2019/06/10 | 3,265 | 3,285 | 3,235 | 3,280 | -20 | -0.6% | 26,300 |
| 2019/06/07 | 3,140 | 3,300 | 3,110 | 3,300 | +180 | +5.8% | 83,100 |
| 2019/06/06 | 3,105 | 3,150 | 3,100 | 3,120 | -10 | -0.3% | 23,500 |
| 2019/06/05 | 3,120 | 3,160 | 3,110 | 3,130 | +40 | +1.3% | 33,800 |
| 2019/06/04 | 3,050 | 3,110 | 3,005 | 3,090 | +60 | +2% | 40,700 |
| 2019/06/03 | 3,010 | 3,040 | 2,977 | 3,030 | -5 | -0.2% | 22,600 |
| 2019/05/31 | 3,100 | 3,100 | 3,020 | 3,035 | -95 | -3% | 45,400 |
| 2019/05/30 | 3,130 | 3,145 | 3,065 | 3,130 | ±0 | ±0% | 45,000 |
| 2019/05/29 | 3,195 | 3,195 | 3,120 | 3,130 | -80 | -2.5% | 46,800 |
| 2019/05/28 | 3,230 | 3,265 | 3,190 | 3,210 | -15 | -0.5% | 64,400 |
| 2019/05/27 | 3,200 | 3,240 | 3,155 | 3,225 | +25 | +0.8% | 29,500 |
| 2019/05/24 | 3,140 | 3,205 | 3,105 | 3,200 | +60 | +1.9% | 42,100 |
| 2019/05/23 | 3,150 | 3,185 | 3,125 | 3,140 | +25 | +0.8% | 30,500 |
| 2019/05/22 | 3,175 | 3,190 | 3,115 | 3,115 | -20 | -0.6% | 32,500 |
| 2019/05/21 | 3,140 | 3,175 | 3,110 | 3,135 | -25 | -0.8% | 26,600 |
| 2019/05/20 | 3,200 | 3,230 | 3,125 | 3,160 | -30 | -0.9% | 37,800 |
| 2019/05/17 | 3,175 | 3,200 | 3,155 | 3,190 | +60 | +1.9% | 26,100 |
| 2019/05/16 | 3,130 | 3,140 | 3,080 | 3,130 | +25 | +0.8% | 27,800 |
| 2019/05/15 | 3,070 | 3,115 | 3,010 | 3,105 | +75 | +2.5% | 38,600 |
| 2019/05/14 | 2,955 | 3,050 | 2,940 | 3,030 | +5 | +0.2% | 28,100 |
| 2019/05/13 | 3,075 | 3,090 | 3,020 | 3,025 | -30 | -1% | 29,000 |
| 2019/05/10 | 3,010 | 3,135 | 2,980 | 3,055 | +30 | +1% | 62,100 |
| 2019/05/09 | 3,065 | 3,075 | 3,010 | 3,025 | -40 | -1.3% | 38,600 |
| 2019/05/08 | 3,135 | 3,135 | 3,065 | 3,065 | -110 | -3.5% | 57,500 |
| 2019/05/07 | 3,110 | 3,215 | 3,080 | 3,175 | +60 | +1.9% | 67,400 |
| 2019/04/26 | 3,265 | 3,265 | 3,115 | 3,115 | -165 | -5% | 80,800 |
| 2019/04/25 | 3,220 | 3,325 | 3,125 | 3,280 | +40 | +1.2% | 311,200 |
| 2019/04/24 | 3,350 | 3,365 | 3,215 | 3,240 | -185 | -5.4% | 249,400 |
| 2019/04/23 | 3,455 | 3,520 | 3,405 | 3,425 | -30 | -0.9% | 223,300 |
| 2019/04/22 | 3,370 | 3,485 | 3,370 | 3,455 | +90 | +2.7% | 122,000 |
| 2019/04/19 | 3,400 | 3,420 | 3,360 | 3,365 | -25 | -0.7% | 72,000 |
| 2019/04/18 | 3,400 | 3,420 | 3,390 | 3,390 | ±0 | ±0% | 40,800 |
| 2019/04/17 | 3,420 | 3,430 | 3,385 | 3,390 | -5 | -0.1% | 76,200 |
| 2019/04/16 | 3,380 | 3,425 | 3,375 | 3,395 | +15 | +0.4% | 40,300 |
| 2019/04/15 | 3,370 | 3,420 | 3,360 | 3,380 | +80 | +2.4% | 65,100 |
| 2019/04/12 | 3,315 | 3,395 | 3,290 | 3,300 | +20 | +0.6% | 91,200 |
| 2019/04/11 | 3,330 | 3,375 | 3,275 | 3,280 | -75 | -2.2% | 137,300 |
| 2019/04/10 | 3,435 | 3,450 | 3,335 | 3,355 | -140 | -4% | 165,900 |
| 2019/04/09 | 3,460 | 3,515 | 3,420 | 3,495 | +65 | +1.9% | 91,300 |
| 2019/04/08 | 3,450 | 3,480 | 3,405 | 3,430 | -35 | -1% | 61,500 |
| 2019/04/05 | 3,510 | 3,530 | 3,425 | 3,465 | +5 | +0.1% | 92,600 |
| 2019/04/04 | 3,365 | 3,540 | 3,360 | 3,460 | +120 | +3.6% | 228,400 |
1501～
1550
件表示中 / 1962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 | 415,000円 | +4.2% | -7.1% | 1.45% | 25.01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 |
| スターゼン | 124,200円 | +3.2% | +3.2% | 3.46% | 8.87倍 | 0.80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 |
| 立花エレテ | 287,700円 | +2.2% | -7.9% | 3.48% | 11.89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 |
| 西華産 | 575,000円 | +12.0% | -13.8% | 3.84% | 11.39倍 | 1.47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 |
| ヨコレイ | 112,600円 | +3.9% | -13.7% | 2.13% | 23.73倍 | 0.83倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
