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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 4,550 | 4,580 | 4,505 | 4,580 | +70 | +1.6% | 46,000 |
| 2017/11/10 | 4,505 | 4,550 | 4,475 | 4,510 | -25 | -0.6% | 36,800 |
| 2017/11/09 | 4,550 | 4,590 | 4,475 | 4,535 | +5 | +0.1% | 62,800 |
| 2017/11/08 | 4,455 | 4,530 | 4,425 | 4,530 | +30 | +0.7% | 34,200 |
| 2017/11/07 | 4,535 | 4,570 | 4,400 | 4,500 | -60 | -1.3% | 110,400 |
| 2017/11/06 | 4,585 | 4,595 | 4,550 | 4,560 | -5 | -0.1% | 43,600 |
| 2017/11/02 | 4,625 | 4,625 | 4,535 | 4,565 | -40 | -0.9% | 37,400 |
| 2017/11/01 | 4,575 | 4,640 | 4,545 | 4,605 | +30 | +0.7% | 81,600 |
| 2017/10/31 | 4,635 | 4,650 | 4,550 | 4,575 | -100 | -2.1% | 73,600 |
| 2017/10/30 | 4,615 | 4,675 | 4,590 | 4,675 | +30 | +0.6% | 91,800 |
| 2017/10/27 | 4,625 | 4,660 | 4,595 | 4,645 | -30 | -0.6% | 120,100 |
| 2017/10/26 | 4,700 | 4,710 | 4,655 | 4,675 | -65 | -1.4% | 193,900 |
| 2017/10/25 | 4,755 | 4,765 | 4,690 | 4,740 | -35 | -0.7% | 90,900 |
| 2017/10/24 | 4,730 | 4,785 | 4,730 | 4,775 | +50 | +1.1% | 57,300 |
| 2017/10/23 | 4,760 | 4,770 | 4,715 | 4,725 | -35 | -0.7% | 77,200 |
| 2017/10/20 | 4,755 | 4,790 | 4,750 | 4,760 | -20 | -0.4% | 41,900 |
| 2017/10/19 | 4,735 | 4,820 | 4,730 | 4,780 | +50 | +1.1% | 77,200 |
| 2017/10/18 | 4,720 | 4,785 | 4,715 | 4,730 | +5 | +0.1% | 63,400 |
| 2017/10/17 | 4,660 | 4,745 | 4,660 | 4,725 | +55 | +1.2% | 66,600 |
| 2017/10/16 | 4,700 | 4,715 | 4,665 | 4,670 | -15 | -0.3% | 48,000 |
| 2017/10/13 | 4,655 | 4,730 | 4,655 | 4,685 | -30 | -0.6% | 61,300 |
| 2017/10/12 | 4,680 | 4,775 | 4,660 | 4,715 | +55 | +1.2% | 78,300 |
| 2017/10/11 | 4,650 | 4,680 | 4,640 | 4,660 | -25 | -0.5% | 42,900 |
| 2017/10/10 | 4,625 | 4,715 | 4,625 | 4,685 | +60 | +1.3% | 65,900 |
| 2017/10/06 | 4,655 | 4,700 | 4,615 | 4,625 | -35 | -0.8% | 56,600 |
| 2017/10/05 | 4,750 | 4,760 | 4,595 | 4,660 | -85 | -1.8% | 102,000 |
| 2017/10/04 | 4,790 | 4,820 | 4,710 | 4,745 | -20 | -0.4% | 97,900 |
| 2017/10/03 | 4,650 | 4,780 | 4,605 | 4,765 | +140 | +3% | 100,900 |
| 2017/10/02 | 4,630 | 4,700 | 4,620 | 4,625 | -5 | -0.1% | 52,600 |
| 2017/09/29 | 4,510 | 4,655 | 4,510 | 4,630 | +95 | +2.1% | 63,400 |
| 2017/09/28 | 4,550 | 4,560 | 4,500 | 4,535 | -30 | -0.7% | 67,700 |
| 2017/09/27 | 4,545 | 4,580 | 4,500 | 4,565 | -5 | -0.1% | 74,100 |
| 2017/09/26 | 4,610 | 4,640 | 4,540 | 4,570 | -70 | -1.5% | 87,300 |
| 2017/09/25 | 4,710 | 4,710 | 4,615 | 4,640 | -70 | -1.5% | 74,000 |
| 2017/09/22 | 4,710 | 4,770 | 4,695 | 4,710 | -5 | -0.1% | 60,700 |
| 2017/09/21 | 4,760 | 4,800 | 4,665 | 4,715 | -70 | -1.5% | 84,300 |
| 2017/09/20 | 4,700 | 4,820 | 4,685 | 4,785 | +45 | +0.9% | 117,300 |
| 2017/09/19 | 4,610 | 4,780 | 4,610 | 4,740 | +150 | +3.3% | 163,400 |
| 2017/09/15 | 4,550 | 4,620 | 4,515 | 4,590 | +30 | +0.7% | 455,100 |
| 2017/09/14 | 4,625 | 4,735 | 4,555 | 4,560 | -95 | -2% | 160,500 |
| 2017/09/13 | 4,735 | 4,760 | 4,620 | 4,655 | -75 | -1.6% | 253,300 |
| 2017/09/12 | 4,980 | 5,010 | 4,680 | 4,730 | -540 | -10.2% | 617,200 |
| 2017/09/11 | 5,350 | 5,360 | 5,160 | 5,270 | -80 | -1.5% | 134,700 |
| 2017/09/08 | 5,240 | 5,480 | 5,150 | 5,350 | +170 | +3.3% | 171,000 |
| 2017/09/07 | 5,140 | 5,300 | 5,130 | 5,180 | +40 | +0.8% | 100,400 |
| 2017/09/06 | 4,990 | 5,210 | 4,950 | 5,140 | +140 | +2.8% | 91,500 |
| 2017/09/05 | 4,935 | 5,070 | 4,930 | 5,000 | +50 | +1% | 131,800 |
| 2017/09/04 | 5,220 | 5,260 | 4,910 | 4,950 | -330 | -6.3% | 201,200 |
| 2017/09/01 | 5,350 | 5,430 | 5,230 | 5,280 | -60 | -1.1% | 161,000 |
| 2017/08/31 | 5,340 | 5,480 | 5,250 | 5,340 | +50 | +0.9% | 931,400 |
1851～
1900
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
