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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 4,035 | 4,035 | 3,930 | 3,940 | -105 | -2.6% | 79,900 |
| 2025/10/30 | 4,055 | 4,090 | 4,040 | 4,045 | -75 | -1.8% | 213,400 |
| 2025/10/29 | 4,215 | 4,215 | 4,120 | 4,120 | -95 | -2.3% | 281,600 |
| 2025/10/28 | 4,240 | 4,240 | 4,210 | 4,215 | -40 | -0.9% | 65,200 |
| 2025/10/27 | 4,250 | 4,265 | 4,245 | 4,255 | ±0 | ±0% | 46,300 |
| 2025/10/24 | 4,265 | 4,270 | 4,245 | 4,255 | +5 | +0.1% | 22,400 |
| 2025/10/23 | 4,245 | 4,265 | 4,240 | 4,250 | +15 | +0.4% | 32,400 |
| 2025/10/22 | 4,230 | 4,245 | 4,225 | 4,235 | +10 | +0.2% | 20,500 |
| 2025/10/21 | 4,230 | 4,240 | 4,225 | 4,225 | -15 | -0.4% | 20,200 |
| 2025/10/20 | 4,245 | 4,245 | 4,225 | 4,240 | +15 | +0.4% | 23,400 |
| 2025/10/17 | 4,190 | 4,225 | 4,190 | 4,225 | +35 | +0.8% | 29,000 |
| 2025/10/16 | 4,190 | 4,195 | 4,175 | 4,190 | +15 | +0.4% | 15,100 |
| 2025/10/15 | 4,170 | 4,185 | 4,165 | 4,175 | +25 | +0.6% | 22,900 |
| 2025/10/14 | 4,130 | 4,160 | 4,120 | 4,150 | +20 | +0.5% | 30,100 |
| 2025/10/10 | 4,145 | 4,150 | 4,130 | 4,130 | -20 | -0.5% | 50,700 |
| 2025/10/09 | 4,190 | 4,200 | 4,150 | 4,150 | -35 | -0.8% | 120,600 |
| 2025/10/08 | 4,185 | 4,210 | 4,185 | 4,185 | +5 | +0.1% | 71,100 |
| 2025/10/07 | 4,165 | 4,185 | 4,160 | 4,180 | +25 | +0.6% | 34,900 |
| 2025/10/06 | 4,185 | 4,185 | 4,140 | 4,155 | +25 | +0.6% | 68,800 |
| 2025/10/03 | 4,120 | 4,160 | 4,120 | 4,130 | +10 | +0.2% | 48,700 |
| 2025/10/02 | 4,140 | 4,155 | 4,120 | 4,120 | -10 | -0.2% | 76,900 |
| 2025/10/01 | 4,175 | 4,190 | 4,130 | 4,130 | -60 | -1.4% | 122,800 |
| 2025/09/30 | 4,255 | 4,255 | 4,190 | 4,190 | -30 | -0.7% | 53,300 |
| 2025/09/29 | 4,285 | 4,290 | 4,210 | 4,220 | -70 | -1.6% | 66,400 |
| 2025/09/26 | 4,280 | 4,290 | 4,255 | 4,290 | +10 | +0.2% | 46,300 |
| 2025/09/25 | 4,275 | 4,290 | 4,250 | 4,280 | +20 | +0.5% | 33,000 |
| 2025/09/24 | 4,250 | 4,285 | 4,230 | 4,260 | +25 | +0.6% | 60,600 |
| 2025/09/22 | 4,205 | 4,240 | 4,205 | 4,235 | +20 | +0.5% | 54,800 |
| 2025/09/19 | 4,250 | 4,250 | 4,200 | 4,215 | +10 | +0.2% | 66,700 |
| 2025/09/18 | 4,230 | 4,240 | 4,185 | 4,205 | -15 | -0.4% | 31,200 |
| 2025/09/17 | 4,270 | 4,275 | 4,220 | 4,220 | -50 | -1.2% | 30,000 |
| 2025/09/16 | 4,250 | 4,295 | 4,235 | 4,270 | +40 | +0.9% | 55,900 |
| 2025/09/12 | 4,215 | 4,245 | 4,180 | 4,230 | +60 | +1.4% | 48,500 |
| 2025/09/11 | 4,180 | 4,200 | 4,155 | 4,170 | -20 | -0.5% | 21,900 |
| 2025/09/10 | 4,190 | 4,195 | 4,155 | 4,190 | ±0 | ±0% | 18,500 |
| 2025/09/09 | 4,195 | 4,200 | 4,165 | 4,190 | +5 | +0.1% | 21,700 |
| 2025/09/08 | 4,175 | 4,190 | 4,165 | 4,185 | +20 | +0.5% | 26,300 |
| 2025/09/05 | 4,150 | 4,180 | 4,135 | 4,165 | +10 | +0.2% | 27,500 |
| 2025/09/04 | 4,140 | 4,155 | 4,105 | 4,155 | +25 | +0.6% | 19,700 |
| 2025/09/03 | 4,105 | 4,150 | 4,095 | 4,130 | +30 | +0.7% | 35,900 |
| 2025/09/02 | 4,080 | 4,100 | 4,060 | 4,100 | +40 | +1% | 21,300 |
| 2025/09/01 | 4,070 | 4,090 | 4,045 | 4,060 | ±0 | ±0% | 28,600 |
| 2025/08/29 | 4,080 | 4,095 | 4,055 | 4,060 | -10 | -0.2% | 23,700 |
| 2025/08/28 | 4,080 | 4,085 | 4,045 | 4,070 | -10 | -0.2% | 25,000 |
| 2025/08/27 | 4,055 | 4,080 | 4,055 | 4,080 | +25 | +0.6% | 16,400 |
| 2025/08/26 | 4,075 | 4,075 | 4,050 | 4,055 | -20 | -0.5% | 18,100 |
| 2025/08/25 | 4,095 | 4,095 | 4,065 | 4,075 | -20 | -0.5% | 20,500 |
| 2025/08/22 | 4,115 | 4,115 | 4,085 | 4,095 | -20 | -0.5% | 21,900 |
| 2025/08/21 | 4,150 | 4,150 | 4,115 | 4,115 | -30 | -0.7% | 14,600 |
| 2025/08/20 | 4,190 | 4,190 | 4,140 | 4,145 | -45 | -1.1% | 15,700 |
1～
50
件表示中 / 2018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 | 394,000円 | +4.2% | -7.1% | 1.52% | 23.74倍 | 1.20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 |
| スターゼン | 116,100円 | +3.2% | +3.2% | 3.70% | 8.31倍 | 0.75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 |
| アルコニックス | 216,800円 | +9.1% | +8.9% | 3.87% | 12.03倍 | 0.93倍 |
|
日商岩井の非鉄販社が分離独立。商社機能と製造業が融合した総合企業。Ｍ＆Ａに積極的 |
| バイタルＫＳＫ | 124,400円 | +3.3% | -13.9% | 5.47% | 8.36倍 | 0.57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 |
| トーメンデバ | 944,000円 | +11.5% | +22.0% | 3.18% | 10.03倍 | 1.24倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
