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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 4,465 | 4,475 | 4,380 | 4,400 | -125 | -2.8% | 366,500 |
| 2024/10/29 | 4,480 | 4,540 | 4,470 | 4,525 | +60 | +1.3% | 374,900 |
| 2024/10/28 | 4,420 | 4,480 | 4,405 | 4,465 | +45 | +1% | 75,300 |
| 2024/10/25 | 4,460 | 4,460 | 4,420 | 4,420 | -40 | -0.9% | 62,400 |
| 2024/10/24 | 4,470 | 4,475 | 4,445 | 4,460 | -20 | -0.4% | 40,300 |
| 2024/10/23 | 4,455 | 4,485 | 4,440 | 4,480 | +15 | +0.3% | 44,500 |
| 2024/10/22 | 4,450 | 4,485 | 4,450 | 4,465 | +5 | +0.1% | 53,500 |
| 2024/10/21 | 4,470 | 4,475 | 4,450 | 4,460 | -10 | -0.2% | 52,500 |
| 2024/10/18 | 4,535 | 4,545 | 4,465 | 4,470 | -80 | -1.8% | 182,300 |
| 2024/10/17 | 4,560 | 4,565 | 4,520 | 4,550 | +5 | +0.1% | 62,600 |
| 2024/10/16 | 4,555 | 4,585 | 4,545 | 4,545 | -15 | -0.3% | 45,400 |
| 2024/10/15 | 4,510 | 4,575 | 4,510 | 4,560 | +75 | +1.7% | 80,500 |
| 2024/10/11 | 4,505 | 4,535 | 4,485 | 4,485 | -40 | -0.9% | 101,700 |
| 2024/10/10 | 4,570 | 4,570 | 4,520 | 4,525 | -55 | -1.2% | 85,700 |
| 2024/10/09 | 4,585 | 4,600 | 4,580 | 4,580 | -10 | -0.2% | 76,400 |
| 2024/10/08 | 4,630 | 4,635 | 4,590 | 4,590 | -75 | -1.6% | 109,200 |
| 2024/10/07 | 4,685 | 4,685 | 4,630 | 4,665 | +15 | +0.3% | 65,800 |
| 2024/10/04 | 4,645 | 4,660 | 4,610 | 4,650 | +5 | +0.1% | 77,100 |
| 2024/10/03 | 4,695 | 4,710 | 4,645 | 4,645 | -35 | -0.7% | 65,000 |
| 2024/10/02 | 4,685 | 4,740 | 4,660 | 4,680 | ±0 | ±0% | 59,300 |
| 2024/10/01 | 4,640 | 4,690 | 4,635 | 4,680 | +50 | +1.1% | 78,800 |
| 2024/09/30 | 4,570 | 4,685 | 4,560 | 4,630 | -50 | -1.1% | 165,100 |
| 2024/09/27 | 4,705 | 4,725 | 4,655 | 4,680 | +30 | +0.6% | 172,700 |
| 2024/09/26 | 4,580 | 4,650 | 4,580 | 4,650 | +90 | +2% | 110,800 |
| 2024/09/25 | 4,600 | 4,600 | 4,555 | 4,560 | -20 | -0.4% | 53,600 |
| 2024/09/24 | 4,625 | 4,625 | 4,575 | 4,580 | -40 | -0.9% | 46,000 |
| 2024/09/20 | 4,575 | 4,635 | 4,565 | 4,620 | +80 | +1.8% | 53,400 |
| 2024/09/19 | 4,595 | 4,605 | 4,525 | 4,540 | -55 | -1.2% | 37,200 |
| 2024/09/18 | 4,565 | 4,595 | 4,550 | 4,595 | +55 | +1.2% | 30,000 |
| 2024/09/17 | 4,500 | 4,540 | 4,480 | 4,540 | +90 | +2% | 44,000 |
| 2024/09/13 | 4,400 | 4,470 | 4,400 | 4,450 | +55 | +1.3% | 45,300 |
| 2024/09/12 | 4,450 | 4,465 | 4,390 | 4,395 | -55 | -1.2% | 70,300 |
| 2024/09/11 | 4,555 | 4,560 | 4,430 | 4,450 | -135 | -2.9% | 49,300 |
| 2024/09/10 | 4,565 | 4,605 | 4,555 | 4,585 | +20 | +0.4% | 21,500 |
| 2024/09/09 | 4,580 | 4,590 | 4,465 | 4,565 | -45 | -1% | 54,000 |
| 2024/09/06 | 4,675 | 4,695 | 4,610 | 4,610 | -65 | -1.4% | 19,500 |
| 2024/09/05 | 4,670 | 4,725 | 4,645 | 4,675 | +10 | +0.2% | 15,000 |
| 2024/09/04 | 4,700 | 4,730 | 4,665 | 4,665 | -70 | -1.5% | 22,200 |
| 2024/09/03 | 4,740 | 4,785 | 4,720 | 4,735 | -10 | -0.2% | 9,600 |
| 2024/09/02 | 4,780 | 4,780 | 4,725 | 4,745 | -5 | -0.1% | 14,400 |
| 2024/08/30 | 4,795 | 4,795 | 4,750 | 4,750 | -15 | -0.3% | 12,900 |
| 2024/08/29 | 4,775 | 4,805 | 4,765 | 4,765 | -50 | -1% | 16,600 |
| 2024/08/28 | 4,815 | 4,815 | 4,775 | 4,815 | -10 | -0.2% | 11,900 |
| 2024/08/27 | 4,825 | 4,870 | 4,825 | 4,825 | -5 | -0.1% | 7,800 |
| 2024/08/26 | 4,870 | 4,885 | 4,815 | 4,830 | +15 | +0.3% | 11,300 |
| 2024/08/23 | 4,800 | 4,850 | 4,800 | 4,815 | ±0 | ±0% | 13,100 |
| 2024/08/22 | 4,785 | 4,815 | 4,770 | 4,815 | +50 | +1% | 7,700 |
| 2024/08/21 | 4,780 | 4,790 | 4,750 | 4,765 | -10 | -0.2% | 5,900 |
| 2024/08/20 | 4,760 | 4,810 | 4,750 | 4,775 | +65 | +1.4% | 10,500 |
| 2024/08/19 | 4,760 | 4,790 | 4,710 | 4,710 | -50 | -1.1% | 10,700 |
151～
200
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
