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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 4,540 | 4,555 | 4,520 | 4,545 | +10 | +0.2% | 22,600 |
| 2024/06/04 | 4,560 | 4,560 | 4,505 | 4,535 | -5 | -0.1% | 27,100 |
| 2024/06/03 | 4,600 | 4,600 | 4,510 | 4,540 | -50 | -1.1% | 31,400 |
| 2024/05/31 | 4,550 | 4,590 | 4,530 | 4,590 | +40 | +0.9% | 72,800 |
| 2024/05/30 | 4,410 | 4,550 | 4,400 | 4,550 | +145 | +3.3% | 80,900 |
| 2024/05/29 | 4,440 | 4,455 | 4,390 | 4,405 | -30 | -0.7% | 29,300 |
| 2024/05/28 | 4,465 | 4,480 | 4,425 | 4,435 | -25 | -0.6% | 29,300 |
| 2024/05/27 | 4,405 | 4,460 | 4,395 | 4,460 | +60 | +1.4% | 37,500 |
| 2024/05/24 | 4,370 | 4,415 | 4,370 | 4,400 | +5 | +0.1% | 32,900 |
| 2024/05/23 | 4,360 | 4,395 | 4,345 | 4,395 | +35 | +0.8% | 38,000 |
| 2024/05/22 | 4,355 | 4,370 | 4,345 | 4,360 | +20 | +0.5% | 37,900 |
| 2024/05/21 | 4,350 | 4,360 | 4,330 | 4,340 | +10 | +0.2% | 35,100 |
| 2024/05/20 | 4,325 | 4,340 | 4,305 | 4,330 | +25 | +0.6% | 21,600 |
| 2024/05/17 | 4,265 | 4,325 | 4,260 | 4,305 | +40 | +0.9% | 27,200 |
| 2024/05/16 | 4,280 | 4,280 | 4,235 | 4,265 | +20 | +0.5% | 22,600 |
| 2024/05/15 | 4,280 | 4,280 | 4,230 | 4,245 | -30 | -0.7% | 19,000 |
| 2024/05/14 | 4,225 | 4,275 | 4,215 | 4,275 | +60 | +1.4% | 25,700 |
| 2024/05/13 | 4,180 | 4,225 | 4,165 | 4,215 | +30 | +0.7% | 27,200 |
| 2024/05/10 | 4,205 | 4,210 | 4,165 | 4,185 | -35 | -0.8% | 46,900 |
| 2024/05/09 | 4,295 | 4,295 | 4,220 | 4,220 | -70 | -1.6% | 46,800 |
| 2024/05/08 | 4,340 | 4,355 | 4,290 | 4,290 | -50 | -1.2% | 43,800 |
| 2024/05/07 | 4,310 | 4,340 | 4,300 | 4,340 | +20 | +0.5% | 41,600 |
| 2024/05/02 | 4,310 | 4,345 | 4,310 | 4,320 | +10 | +0.2% | 54,600 |
| 2024/05/01 | 4,315 | 4,325 | 4,285 | 4,310 | -5 | -0.1% | 35,100 |
| 2024/04/30 | 4,295 | 4,315 | 4,270 | 4,315 | +30 | +0.7% | 56,700 |
| 2024/04/26 | 4,305 | 4,315 | 4,265 | 4,285 | -20 | -0.5% | 354,400 |
| 2024/04/25 | 4,335 | 4,350 | 4,305 | 4,305 | -65 | -1.5% | 529,400 |
| 2024/04/24 | 4,380 | 4,385 | 4,350 | 4,370 | -10 | -0.2% | 90,000 |
| 2024/04/23 | 4,390 | 4,400 | 4,345 | 4,380 | -10 | -0.2% | 68,400 |
| 2024/04/22 | 4,330 | 4,410 | 4,330 | 4,390 | +95 | +2.2% | 67,500 |
| 2024/04/19 | 4,345 | 4,355 | 4,275 | 4,295 | -65 | -1.5% | 107,700 |
| 2024/04/18 | 4,320 | 4,395 | 4,320 | 4,360 | +20 | +0.5% | 57,200 |
| 2024/04/17 | 4,375 | 4,410 | 4,340 | 4,340 | -55 | -1.3% | 124,700 |
| 2024/04/16 | 4,490 | 4,500 | 4,395 | 4,395 | -120 | -2.7% | 99,800 |
| 2024/04/15 | 4,550 | 4,555 | 4,495 | 4,515 | -35 | -0.8% | 116,600 |
| 2024/04/12 | 4,575 | 4,585 | 4,550 | 4,550 | -20 | -0.4% | 52,500 |
| 2024/04/11 | 4,585 | 4,585 | 4,555 | 4,570 | -30 | -0.7% | 67,200 |
| 2024/04/10 | 4,625 | 4,650 | 4,600 | 4,600 | -5 | -0.1% | 62,400 |
| 2024/04/09 | 4,620 | 4,625 | 4,580 | 4,605 | -25 | -0.5% | 78,900 |
| 2024/04/08 | 4,620 | 4,630 | 4,585 | 4,630 | +10 | +0.2% | 66,700 |
| 2024/04/05 | 4,595 | 4,620 | 4,565 | 4,620 | +10 | +0.2% | 83,000 |
| 2024/04/04 | 4,580 | 4,625 | 4,580 | 4,610 | +40 | +0.9% | 42,500 |
| 2024/04/03 | 4,625 | 4,635 | 4,570 | 4,570 | -85 | -1.8% | 113,300 |
| 2024/04/02 | 4,720 | 4,765 | 4,650 | 4,655 | -65 | -1.4% | 94,000 |
| 2024/04/01 | 4,725 | 4,755 | 4,715 | 4,720 | +15 | +0.3% | 90,700 |
| 2024/03/29 | 4,700 | 4,735 | 4,685 | 4,705 | +5 | +0.1% | 125,100 |
| 2024/03/28 | 4,725 | 4,750 | 4,685 | 4,700 | -35 | -0.7% | 186,400 |
| 2024/03/27 | 4,700 | 4,770 | 4,685 | 4,735 | +55 | +1.2% | 72,200 |
| 2024/03/26 | 4,680 | 4,685 | 4,625 | 4,680 | ±0 | ±0% | 50,800 |
| 2024/03/25 | 4,670 | 4,725 | 4,665 | 4,680 | +10 | +0.2% | 59,900 |
251～
300
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
