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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 4,740 | 4,765 | 4,705 | 4,760 | +60 | +1.3% | 12,700 |
| 2024/08/15 | 4,720 | 4,730 | 4,695 | 4,700 | -20 | -0.4% | 9,900 |
| 2024/08/14 | 4,670 | 4,720 | 4,645 | 4,720 | +60 | +1.3% | 10,100 |
| 2024/08/13 | 4,635 | 4,660 | 4,605 | 4,660 | +20 | +0.4% | 9,500 |
| 2024/08/09 | 4,710 | 4,710 | 4,575 | 4,640 | ±0 | ±0% | 24,800 |
| 2024/08/08 | 4,625 | 4,740 | 4,625 | 4,640 | -20 | -0.4% | 18,100 |
| 2024/08/07 | 4,580 | 4,775 | 4,580 | 4,660 | +45 | +1% | 23,100 |
| 2024/08/06 | 4,370 | 4,685 | 4,370 | 4,615 | +270 | +6.2% | 42,600 |
| 2024/08/05 | 4,545 | 4,635 | 4,335 | 4,345 | -405 | -8.5% | 40,400 |
| 2024/08/02 | 4,900 | 4,905 | 4,750 | 4,750 | -215 | -4.3% | 34,900 |
| 2024/08/01 | 5,070 | 5,070 | 4,940 | 4,965 | -115 | -2.3% | 20,800 |
| 2024/07/31 | 4,960 | 5,080 | 4,960 | 5,080 | +110 | +2.2% | 25,300 |
| 2024/07/30 | 5,000 | 5,000 | 4,950 | 4,970 | -30 | -0.6% | 15,200 |
| 2024/07/29 | 4,960 | 5,010 | 4,960 | 5,000 | +45 | +0.9% | 18,900 |
| 2024/07/26 | 4,965 | 4,980 | 4,910 | 4,955 | -15 | -0.3% | 18,800 |
| 2024/07/25 | 4,935 | 5,020 | 4,910 | 4,970 | +35 | +0.7% | 31,900 |
| 2024/07/24 | 4,965 | 4,970 | 4,910 | 4,935 | -25 | -0.5% | 17,700 |
| 2024/07/23 | 4,890 | 4,970 | 4,890 | 4,960 | +25 | +0.5% | 25,900 |
| 2024/07/22 | 4,965 | 4,975 | 4,915 | 4,935 | -25 | -0.5% | 13,200 |
| 2024/07/19 | 4,950 | 4,980 | 4,945 | 4,960 | -60 | -1.2% | 20,700 |
| 2024/07/18 | 4,935 | 5,040 | 4,935 | 5,020 | +50 | +1% | 32,000 |
| 2024/07/17 | 4,945 | 4,970 | 4,915 | 4,970 | +45 | +0.9% | 23,900 |
| 2024/07/16 | 4,945 | 4,945 | 4,895 | 4,925 | +40 | +0.8% | 27,700 |
| 2024/07/12 | 4,870 | 4,930 | 4,870 | 4,885 | +5 | +0.1% | 34,600 |
| 2024/07/11 | 4,835 | 4,925 | 4,825 | 4,880 | +105 | +2.2% | 54,900 |
| 2024/07/10 | 4,780 | 4,785 | 4,745 | 4,775 | -30 | -0.6% | 28,900 |
| 2024/07/09 | 4,785 | 4,810 | 4,745 | 4,805 | +30 | +0.6% | 36,800 |
| 2024/07/08 | 4,700 | 4,790 | 4,680 | 4,775 | +85 | +1.8% | 49,200 |
| 2024/07/05 | 4,695 | 4,705 | 4,675 | 4,690 | -5 | -0.1% | 15,900 |
| 2024/07/04 | 4,680 | 4,705 | 4,670 | 4,695 | ±0 | ±0% | 16,400 |
| 2024/07/03 | 4,675 | 4,705 | 4,675 | 4,695 | +5 | +0.1% | 15,600 |
| 2024/07/02 | 4,680 | 4,705 | 4,660 | 4,690 | +10 | +0.2% | 24,900 |
| 2024/07/01 | 4,720 | 4,720 | 4,670 | 4,680 | -10 | -0.2% | 22,600 |
| 2024/06/28 | 4,725 | 4,725 | 4,670 | 4,690 | -35 | -0.7% | 23,300 |
| 2024/06/27 | 4,675 | 4,725 | 4,670 | 4,725 | +40 | +0.9% | 31,900 |
| 2024/06/26 | 4,690 | 4,700 | 4,675 | 4,685 | -5 | -0.1% | 28,900 |
| 2024/06/25 | 4,625 | 4,695 | 4,625 | 4,690 | +75 | +1.6% | 45,000 |
| 2024/06/24 | 4,590 | 4,630 | 4,565 | 4,615 | +45 | +1% | 25,200 |
| 2024/06/21 | 4,560 | 4,645 | 4,555 | 4,570 | -40 | -0.9% | 76,700 |
| 2024/06/20 | 4,610 | 4,640 | 4,600 | 4,610 | +10 | +0.2% | 29,600 |
| 2024/06/19 | 4,600 | 4,625 | 4,580 | 4,600 | -15 | -0.3% | 27,400 |
| 2024/06/18 | 4,615 | 4,625 | 4,600 | 4,615 | ±0 | ±0% | 23,200 |
| 2024/06/17 | 4,590 | 4,625 | 4,530 | 4,615 | +15 | +0.3% | 39,900 |
| 2024/06/14 | 4,560 | 4,630 | 4,560 | 4,600 | +55 | +1.2% | 52,300 |
| 2024/06/13 | 4,560 | 4,605 | 4,530 | 4,545 | -60 | -1.3% | 44,100 |
| 2024/06/12 | 4,590 | 4,695 | 4,540 | 4,605 | +140 | +3.1% | 179,500 |
| 2024/06/11 | 4,485 | 4,520 | 4,450 | 4,465 | -10 | -0.2% | 40,000 |
| 2024/06/10 | 4,495 | 4,495 | 4,440 | 4,475 | -25 | -0.6% | 26,600 |
| 2024/06/07 | 4,520 | 4,530 | 4,480 | 4,500 | ±0 | ±0% | 17,000 |
| 2024/06/06 | 4,565 | 4,565 | 4,485 | 4,500 | -45 | -1% | 22,100 |
201～
250
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
