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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 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 |
| 2018/01/29 | 4,655 | 4,665 | 4,565 | 4,565 | -60 | -1.3% | 41,800 |
| 2018/01/26 | 4,555 | 4,705 | 4,555 | 4,625 | +70 | +1.5% | 95,000 |
| 2018/01/25 | 4,650 | 4,650 | 4,530 | 4,555 | -130 | -2.8% | 102,600 |
| 2018/01/24 | 4,680 | 4,750 | 4,670 | 4,685 | -5 | -0.1% | 38,600 |
| 2018/01/23 | 4,655 | 4,720 | 4,650 | 4,690 | +30 | +0.6% | 38,200 |
| 2018/01/22 | 4,595 | 4,665 | 4,575 | 4,660 | +40 | +0.9% | 35,700 |
| 2018/01/19 | 4,525 | 4,665 | 4,525 | 4,620 | +70 | +1.5% | 47,800 |
| 2018/01/18 | 4,690 | 4,710 | 4,550 | 4,550 | -130 | -2.8% | 95,600 |
| 2018/01/17 | 4,750 | 4,755 | 4,665 | 4,680 | -115 | -2.4% | 72,600 |
1801～
1850
件表示中 / 1964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 | 418,500円 | +4.2% | -7.1% | 1.43% | 25.22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 |
| スターゼン | 124,700円 | +3.2% | +3.2% | 3.45% | 8.92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 | 289,200円 | +2.2% | -7.9% | 3.46% | 11.95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 | 576,000円 | +12.0% | -13.8% | 3.84% | 11.43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 |
| バイタルＫＳＫ | 127,500円 | +3.3% | -13.9% | 5.33% | 8.57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
