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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,190 | 4,190 | 4,140 | 4,145 | -45 | -1.1% | 15,700 |
| 2025/08/19 | 4,180 | 4,205 | 4,170 | 4,190 | +20 | +0.5% | 16,400 |
| 2025/08/18 | 4,165 | 4,195 | 4,150 | 4,170 | +10 | +0.2% | 14,400 |
| 2025/08/15 | 4,155 | 4,170 | 4,120 | 4,160 | -5 | -0.1% | 17,700 |
| 2025/08/14 | 4,160 | 4,200 | 4,150 | 4,165 | -20 | -0.5% | 14,600 |
| 2025/08/13 | 4,180 | 4,210 | 4,150 | 4,185 | +10 | +0.2% | 32,100 |
| 2025/08/12 | 4,150 | 4,175 | 4,125 | 4,175 | +25 | +0.6% | 25,700 |
| 2025/08/08 | 4,140 | 4,160 | 4,130 | 4,150 | +30 | +0.7% | 19,400 |
| 2025/08/07 | 4,110 | 4,135 | 4,100 | 4,120 | +10 | +0.2% | 20,600 |
| 2025/08/06 | 4,095 | 4,120 | 4,095 | 4,110 | +15 | +0.4% | 20,700 |
| 2025/08/05 | 4,100 | 4,125 | 4,075 | 4,095 | +10 | +0.2% | 19,400 |
| 2025/08/04 | 4,110 | 4,130 | 4,070 | 4,085 | -60 | -1.4% | 27,000 |
| 2025/08/01 | 4,120 | 4,180 | 4,120 | 4,145 | +25 | +0.6% | 23,600 |
| 2025/07/31 | 4,135 | 4,145 | 4,105 | 4,120 | -15 | -0.4% | 13,600 |
| 2025/07/30 | 4,135 | 4,160 | 4,125 | 4,135 | +5 | +0.1% | 16,600 |
| 2025/07/29 | 4,165 | 4,165 | 4,110 | 4,130 | -35 | -0.8% | 16,900 |
| 2025/07/28 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 19,400 |
| 2025/07/25 | 4,195 | 4,245 | 4,195 | 4,210 | -15 | -0.4% | 15,200 |
| 2025/07/24 | 4,155 | 4,235 | 4,145 | 4,225 | +70 | +1.7% | 40,500 |
| 2025/07/23 | 4,170 | 4,185 | 4,145 | 4,155 | +15 | +0.4% | 30,400 |
| 2025/07/22 | 4,155 | 4,155 | 4,080 | 4,140 | -45 | -1.1% | 24,800 |
| 2025/07/18 | 4,175 | 4,205 | 4,160 | 4,185 | +20 | +0.5% | 27,900 |
| 2025/07/17 | 4,130 | 4,175 | 4,130 | 4,165 | +35 | +0.8% | 24,500 |
| 2025/07/16 | 4,135 | 4,155 | 4,120 | 4,130 | +10 | +0.2% | 23,000 |
| 2025/07/15 | 4,140 | 4,145 | 4,090 | 4,120 | +20 | +0.5% | 33,500 |
| 2025/07/14 | 4,095 | 4,150 | 4,090 | 4,100 | +20 | +0.5% | 32,100 |
| 2025/07/11 | 4,045 | 4,100 | 4,040 | 4,080 | +50 | +1.2% | 28,300 |
| 2025/07/10 | 4,020 | 4,030 | 4,000 | 4,030 | +25 | +0.6% | 24,800 |
| 2025/07/09 | 4,000 | 4,045 | 4,000 | 4,005 | -10 | -0.2% | 21,600 |
| 2025/07/08 | 4,020 | 4,025 | 3,985 | 4,015 | +15 | +0.4% | 30,000 |
| 2025/07/07 | 3,960 | 4,035 | 3,960 | 4,000 | +25 | +0.6% | 28,200 |
| 2025/07/04 | 3,980 | 3,990 | 3,965 | 3,975 | +10 | +0.3% | 15,100 |
| 2025/07/03 | 3,960 | 3,970 | 3,925 | 3,965 | +10 | +0.3% | 19,900 |
| 2025/07/02 | 3,940 | 3,970 | 3,920 | 3,955 | +40 | +1% | 20,900 |
| 2025/07/01 | 3,950 | 3,955 | 3,900 | 3,915 | -15 | -0.4% | 26,600 |
| 2025/06/30 | 3,950 | 3,985 | 3,930 | 3,930 | -15 | -0.4% | 24,100 |
| 2025/06/27 | 3,965 | 3,965 | 3,920 | 3,945 | +20 | +0.5% | 25,100 |
| 2025/06/26 | 3,890 | 3,970 | 3,885 | 3,925 | +45 | +1.2% | 34,400 |
| 2025/06/25 | 3,885 | 3,895 | 3,875 | 3,880 | +5 | +0.1% | 23,600 |
| 2025/06/24 | 3,900 | 3,905 | 3,870 | 3,875 | -5 | -0.1% | 19,300 |
| 2025/06/23 | 3,865 | 3,905 | 3,865 | 3,880 | +15 | +0.4% | 23,500 |
| 2025/06/20 | 3,900 | 3,915 | 3,855 | 3,865 | -25 | -0.6% | 65,100 |
| 2025/06/19 | 3,940 | 3,955 | 3,890 | 3,890 | -70 | -1.8% | 58,000 |
| 2025/06/18 | 3,950 | 4,000 | 3,950 | 3,960 | +15 | +0.4% | 19,700 |
| 2025/06/17 | 3,970 | 4,005 | 3,940 | 3,945 | -25 | -0.6% | 33,000 |
| 2025/06/16 | 4,010 | 4,015 | 3,970 | 3,970 | -40 | -1% | 44,400 |
| 2025/06/13 | 4,030 | 4,045 | 4,005 | 4,010 | -30 | -0.7% | 26,700 |
| 2025/06/12 | 4,035 | 4,070 | 4,035 | 4,040 | -25 | -0.6% | 23,400 |
| 2025/06/11 | 4,070 | 4,080 | 4,045 | 4,065 | +5 | +0.1% | 17,000 |
| 2025/06/10 | 4,065 | 4,100 | 4,060 | 4,060 | -5 | -0.1% | 24,400 |
1～
50
件表示中 / 1969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 |
| 西華産 | 585,000円 | +12.0% | -13.8% | 3.78% | 11.61倍 | 1.50倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| スターゼン | 121,100円 | +3.2% | +3.2% | 3.55% | 8.66倍 | 0.78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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.58倍 | 1.14倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 113,600円 | +3.9% | -13.7% | 2.11% | 23.93倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
