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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,965 | 4,020 | 3,960 | 3,970 | +5 | +0.1% | 75,400 |
| 2024/12/17 | 4,030 | 4,055 | 3,965 | 3,965 | -65 | -1.6% | 135,200 |
| 2024/12/16 | 4,265 | 4,275 | 4,030 | 4,030 | -325 | -7.5% | 253,800 |
| 2024/12/13 | 4,340 | 4,390 | 4,340 | 4,355 | -25 | -0.6% | 35,000 |
| 2024/12/12 | 4,375 | 4,400 | 4,370 | 4,380 | +20 | +0.5% | 20,900 |
| 2024/12/11 | 4,370 | 4,375 | 4,350 | 4,360 | +10 | +0.2% | 21,000 |
| 2024/12/10 | 4,345 | 4,375 | 4,335 | 4,350 | +15 | +0.3% | 19,900 |
| 2024/12/09 | 4,400 | 4,410 | 4,335 | 4,335 | -65 | -1.5% | 33,700 |
| 2024/12/06 | 4,370 | 4,410 | 4,370 | 4,400 | +35 | +0.8% | 20,600 |
| 2024/12/05 | 4,395 | 4,405 | 4,360 | 4,365 | ±0 | ±0% | 17,300 |
| 2024/12/04 | 4,375 | 4,400 | 4,355 | 4,365 | +15 | +0.3% | 26,700 |
| 2024/12/03 | 4,290 | 4,385 | 4,290 | 4,350 | +80 | +1.9% | 33,500 |
| 2024/12/02 | 4,330 | 4,330 | 4,270 | 4,270 | -60 | -1.4% | 48,000 |
| 2024/11/29 | 4,340 | 4,375 | 4,330 | 4,330 | -10 | -0.2% | 20,300 |
| 2024/11/28 | 4,360 | 4,380 | 4,330 | 4,340 | ±0 | ±0% | 20,700 |
| 2024/11/27 | 4,395 | 4,410 | 4,340 | 4,340 | -75 | -1.7% | 34,700 |
| 2024/11/26 | 4,420 | 4,450 | 4,390 | 4,415 | -5 | -0.1% | 30,700 |
| 2024/11/25 | 4,470 | 4,475 | 4,420 | 4,420 | -45 | -1% | 24,500 |
| 2024/11/22 | 4,435 | 4,480 | 4,435 | 4,465 | +30 | +0.7% | 30,200 |
| 2024/11/21 | 4,445 | 4,455 | 4,425 | 4,435 | ±0 | ±0% | 19,000 |
| 2024/11/20 | 4,450 | 4,475 | 4,430 | 4,435 | -20 | -0.4% | 17,800 |
| 2024/11/19 | 4,470 | 4,490 | 4,455 | 4,455 | -10 | -0.2% | 19,300 |
| 2024/11/18 | 4,450 | 4,480 | 4,450 | 4,465 | +15 | +0.3% | 17,100 |
| 2024/11/15 | 4,465 | 4,485 | 4,450 | 4,450 | -15 | -0.3% | 19,900 |
| 2024/11/14 | 4,490 | 4,500 | 4,465 | 4,465 | -15 | -0.3% | 39,600 |
| 2024/11/13 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 29,800 |
| 2024/11/12 | 4,460 | 4,495 | 4,450 | 4,450 | ±0 | ±0% | 46,600 |
| 2024/11/11 | 4,390 | 4,450 | 4,385 | 4,450 | +60 | +1.4% | 30,400 |
| 2024/11/08 | 4,425 | 4,455 | 4,390 | 4,390 | -35 | -0.8% | 35,700 |
| 2024/11/07 | 4,435 | 4,470 | 4,425 | 4,425 | +10 | +0.2% | 48,600 |
| 2024/11/06 | 4,365 | 4,470 | 4,365 | 4,415 | +60 | +1.4% | 62,000 |
| 2024/11/05 | 4,425 | 4,425 | 4,355 | 4,355 | -60 | -1.4% | 44,100 |
| 2024/11/01 | 4,420 | 4,470 | 4,400 | 4,415 | ±0 | ±0% | 56,700 |
| 2024/10/31 | 4,425 | 4,440 | 4,400 | 4,415 | +15 | +0.3% | 62,200 |
| 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 |
151～
200
件表示中 / 1957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 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98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 |
| 立花エレテ | 290,900円 | +2.2% | -7.9% | 3.44% | 12.07倍 | 0.70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 |
| ヤマエＧＨＤ | 261,800円 | +5.3% | +13.8% | 2.67% | 7.26倍 | 0.81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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76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 |
| バイタルＫＳＫ | 127,300円 | +3.3% | -13.9% | 5.34% | 8.55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
