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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 4,400 | 4,410 | 4,275 | 4,305 | -95 | -2.2% | 52,200 |
| 2018/04/10 | 4,400 | 4,465 | 4,360 | 4,400 | +25 | +0.6% | 42,300 |
| 2018/04/09 | 4,480 | 4,480 | 4,370 | 4,375 | -105 | -2.3% | 88,500 |
| 2018/04/06 | 4,310 | 4,530 | 4,305 | 4,480 | +165 | +3.8% | 107,100 |
| 2018/04/05 | 4,250 | 4,330 | 4,230 | 4,315 | +85 | +2% | 42,100 |
| 2018/04/04 | 4,210 | 4,240 | 4,175 | 4,230 | +45 | +1.1% | 31,500 |
| 2018/04/03 | 4,060 | 4,240 | 4,035 | 4,185 | +70 | +1.7% | 46,700 |
| 2018/04/02 | 4,150 | 4,195 | 4,115 | 4,115 | -35 | -0.8% | 33,900 |
| 2018/03/30 | 4,045 | 4,175 | 4,035 | 4,150 | +125 | +3.1% | 42,800 |
| 2018/03/29 | 3,965 | 4,025 | 3,940 | 4,025 | +60 | +1.5% | 57,600 |
| 2018/03/28 | 3,835 | 3,975 | 3,825 | 3,965 | +85 | +2.2% | 47,400 |
| 2018/03/27 | 3,830 | 3,880 | 3,815 | 3,880 | +130 | +3.5% | 42,800 |
| 2018/03/26 | 3,795 | 3,800 | 3,700 | 3,750 | -60 | -1.6% | 44,000 |
| 2018/03/23 | 3,880 | 3,920 | 3,805 | 3,810 | -210 | -5.2% | 50,600 |
| 2018/03/22 | 3,920 | 4,075 | 3,920 | 4,020 | +105 | +2.7% | 58,000 |
| 2018/03/20 | 3,830 | 3,925 | 3,765 | 3,915 | +50 | +1.3% | 53,300 |
| 2018/03/19 | 3,930 | 3,940 | 3,825 | 3,865 | -90 | -2.3% | 40,000 |
| 2018/03/16 | 3,930 | 4,015 | 3,930 | 3,955 | +30 | +0.8% | 50,700 |
| 2018/03/15 | 3,840 | 3,930 | 3,795 | 3,925 | +85 | +2.2% | 70,900 |
| 2018/03/14 | 3,760 | 3,925 | 3,640 | 3,840 | -200 | -5% | 327,800 |
| 2018/03/13 | 3,900 | 4,090 | 3,900 | 4,040 | +150 | +3.9% | 156,000 |
| 2018/03/12 | 3,840 | 3,900 | 3,765 | 3,890 | +120 | +3.2% | 62,100 |
| 2018/03/09 | 3,840 | 3,895 | 3,740 | 3,770 | +10 | +0.3% | 63,000 |
| 2018/03/08 | 3,770 | 3,790 | 3,720 | 3,760 | -40 | -1.1% | 66,200 |
| 2018/03/07 | 3,925 | 3,930 | 3,785 | 3,800 | -100 | -2.6% | 44,800 |
| 2018/03/06 | 3,840 | 3,900 | 3,790 | 3,900 | +95 | +2.5% | 46,700 |
| 2018/03/05 | 3,900 | 3,945 | 3,785 | 3,805 | -140 | -3.5% | 60,700 |
| 2018/03/02 | 3,860 | 3,945 | 3,800 | 3,945 | +40 | +1% | 72,100 |
| 2018/03/01 | 4,095 | 4,095 | 3,885 | 3,905 | -205 | -5% | 99,400 |
| 2018/02/28 | 3,990 | 4,170 | 3,990 | 4,110 | +120 | +3% | 59,300 |
| 2018/02/27 | 4,040 | 4,050 | 3,970 | 3,990 | -55 | -1.4% | 37,000 |
| 2018/02/26 | 4,040 | 4,060 | 3,970 | 4,045 | +30 | +0.7% | 38,500 |
| 2018/02/23 | 4,010 | 4,035 | 3,985 | 4,015 | +25 | +0.6% | 21,400 |
| 2018/02/22 | 4,045 | 4,045 | 3,960 | 3,990 | -55 | -1.4% | 29,500 |
| 2018/02/21 | 4,015 | 4,060 | 3,980 | 4,045 | +35 | +0.9% | 40,600 |
| 2018/02/20 | 4,040 | 4,055 | 3,965 | 4,010 | -30 | -0.7% | 39,700 |
| 2018/02/19 | 4,035 | 4,070 | 3,985 | 4,040 | +40 | +1% | 39,500 |
| 2018/02/16 | 3,935 | 4,040 | 3,915 | 4,000 | +90 | +2.3% | 60,200 |
| 2018/02/15 | 3,900 | 3,945 | 3,855 | 3,910 | +30 | +0.8% | 68,500 |
| 2018/02/14 | 3,865 | 3,965 | 3,845 | 3,880 | +20 | +0.5% | 74,200 |
| 2018/02/13 | 3,890 | 3,915 | 3,790 | 3,860 | -10 | -0.3% | 83,700 |
| 2018/02/09 | 3,750 | 3,880 | 3,745 | 3,870 | -55 | -1.4% | 63,900 |
| 2018/02/08 | 3,900 | 3,975 | 3,900 | 3,925 | +45 | +1.2% | 50,200 |
| 2018/02/07 | 4,010 | 4,115 | 3,880 | 3,880 | -60 | -1.5% | 49,900 |
| 2018/02/06 | 3,900 | 4,050 | 3,840 | 3,940 | -355 | -8.3% | 95,200 |
| 2018/02/05 | 4,420 | 4,420 | 4,275 | 4,295 | -165 | -3.7% | 72,500 |
| 2018/02/02 | 4,480 | 4,480 | 4,420 | 4,460 | -20 | -0.4% | 38,500 |
| 2018/02/01 | 4,460 | 4,495 | 4,435 | 4,480 | +30 | +0.7% | 40,100 |
| 2018/01/31 | 4,450 | 4,530 | 4,450 | 4,450 | -40 | -0.9% | 50,400 |
| 2018/01/30 | 4,550 | 4,575 | 4,485 | 4,490 | -75 | -1.6% | 54,100 |
1751～
1800
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
