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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
