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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,685 | 4,730 | 4,680 | 4,685 | -10 | -0.2% | 16,900 |
| 2024/02/27 | 4,700 | 4,745 | 4,675 | 4,695 | +15 | +0.3% | 22,800 |
| 2024/02/26 | 4,675 | 4,695 | 4,660 | 4,680 | +35 | +0.8% | 11,400 |
| 2024/02/22 | 4,640 | 4,655 | 4,620 | 4,645 | +20 | +0.4% | 12,600 |
| 2024/02/21 | 4,650 | 4,675 | 4,600 | 4,625 | -25 | -0.5% | 18,700 |
| 2024/02/20 | 4,685 | 4,700 | 4,645 | 4,650 | -25 | -0.5% | 18,000 |
| 2024/02/19 | 4,685 | 4,710 | 4,650 | 4,675 | +10 | +0.2% | 18,600 |
| 2024/02/16 | 4,645 | 4,685 | 4,640 | 4,665 | +50 | +1.1% | 16,700 |
| 2024/02/15 | 4,695 | 4,700 | 4,605 | 4,615 | -60 | -1.3% | 22,400 |
| 2024/02/14 | 4,690 | 4,730 | 4,650 | 4,675 | -35 | -0.7% | 28,800 |
| 2024/02/13 | 4,630 | 4,710 | 4,595 | 4,710 | +130 | +2.8% | 37,500 |
| 2024/02/09 | 4,515 | 4,600 | 4,515 | 4,580 | +60 | +1.3% | 20,600 |
| 2024/02/08 | 4,565 | 4,565 | 4,500 | 4,520 | -55 | -1.2% | 30,500 |
| 2024/02/07 | 4,570 | 4,605 | 4,560 | 4,575 | +10 | +0.2% | 17,500 |
| 2024/02/06 | 4,555 | 4,595 | 4,530 | 4,565 | -20 | -0.4% | 19,800 |
| 2024/02/05 | 4,535 | 4,595 | 4,530 | 4,585 | +105 | +2.3% | 29,500 |
| 2024/02/02 | 4,510 | 4,510 | 4,465 | 4,480 | -20 | -0.4% | 27,400 |
| 2024/02/01 | 4,485 | 4,520 | 4,475 | 4,500 | +10 | +0.2% | 27,500 |
| 2024/01/31 | 4,495 | 4,500 | 4,455 | 4,490 | -5 | -0.1% | 23,400 |
| 2024/01/30 | 4,545 | 4,560 | 4,495 | 4,495 | -45 | -1% | 25,000 |
| 2024/01/29 | 4,520 | 4,560 | 4,515 | 4,540 | +20 | +0.4% | 13,500 |
| 2024/01/26 | 4,585 | 4,585 | 4,505 | 4,520 | -65 | -1.4% | 34,500 |
| 2024/01/25 | 4,585 | 4,595 | 4,570 | 4,585 | -25 | -0.5% | 19,300 |
| 2024/01/24 | 4,655 | 4,670 | 4,585 | 4,610 | -60 | -1.3% | 26,800 |
| 2024/01/23 | 4,695 | 4,715 | 4,645 | 4,670 | +5 | +0.1% | 21,900 |
| 2024/01/22 | 4,635 | 4,670 | 4,615 | 4,665 | +70 | +1.5% | 19,200 |
| 2024/01/19 | 4,635 | 4,650 | 4,585 | 4,595 | -45 | -1% | 21,100 |
| 2024/01/18 | 4,605 | 4,680 | 4,605 | 4,640 | +35 | +0.8% | 20,000 |
| 2024/01/17 | 4,650 | 4,700 | 4,605 | 4,605 | +10 | +0.2% | 32,200 |
| 2024/01/16 | 4,675 | 4,690 | 4,590 | 4,595 | -80 | -1.7% | 28,100 |
| 2024/01/15 | 4,675 | 4,695 | 4,610 | 4,675 | +5 | +0.1% | 26,300 |
| 2024/01/12 | 4,755 | 4,790 | 4,670 | 4,670 | -85 | -1.8% | 31,400 |
| 2024/01/11 | 4,845 | 4,850 | 4,755 | 4,755 | -90 | -1.9% | 35,300 |
| 2024/01/10 | 4,890 | 4,890 | 4,840 | 4,845 | -45 | -0.9% | 20,800 |
| 2024/01/09 | 4,785 | 4,895 | 4,785 | 4,890 | +105 | +2.2% | 29,100 |
| 2024/01/05 | 4,820 | 4,860 | 4,785 | 4,785 | -20 | -0.4% | 22,700 |
| 2024/01/04 | 4,825 | 4,825 | 4,755 | 4,805 | -20 | -0.4% | 31,300 |
| 2023/12/29 | 4,800 | 4,850 | 4,800 | 4,825 | -15 | -0.3% | 25,400 |
| 2023/12/28 | 4,790 | 4,840 | 4,775 | 4,840 | +45 | +0.9% | 20,400 |
| 2023/12/27 | 4,730 | 4,800 | 4,730 | 4,795 | +55 | +1.2% | 30,900 |
| 2023/12/26 | 4,775 | 4,800 | 4,720 | 4,740 | -35 | -0.7% | 27,500 |
| 2023/12/25 | 4,860 | 4,860 | 4,775 | 4,775 | -65 | -1.3% | 16,900 |
| 2023/12/22 | 4,805 | 4,865 | 4,805 | 4,840 | +35 | +0.7% | 24,600 |
| 2023/12/21 | 4,825 | 4,830 | 4,740 | 4,805 | -25 | -0.5% | 40,800 |
| 2023/12/20 | 4,820 | 4,865 | 4,815 | 4,830 | +15 | +0.3% | 41,400 |
| 2023/12/19 | 4,710 | 4,815 | 4,670 | 4,815 | +110 | +2.3% | 45,500 |
| 2023/12/18 | 4,675 | 4,705 | 4,630 | 4,705 | +10 | +0.2% | 41,100 |
| 2023/12/15 | 4,740 | 4,790 | 4,675 | 4,695 | -45 | -0.9% | 95,900 |
| 2023/12/14 | 4,600 | 4,790 | 4,590 | 4,740 | +350 | +8% | 242,400 |
| 2023/12/13 | 4,425 | 4,470 | 4,360 | 4,390 | -90 | -2% | 55,000 |
351～
400
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
