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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,205 | 4,240 | 4,205 | 4,240 | +45 | +1.1% | 45,400 |
| 2025/04/17 | 4,170 | 4,205 | 4,165 | 4,195 | +15 | +0.4% | 45,500 |
| 2025/04/16 | 4,140 | 4,190 | 4,140 | 4,180 | +30 | +0.7% | 74,700 |
| 2025/04/15 | 4,150 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 20,200 |
| 2025/04/14 | 4,170 | 4,180 | 4,140 | 4,150 | +20 | +0.5% | 32,700 |
| 2025/04/11 | 4,100 | 4,145 | 4,095 | 4,130 | -15 | -0.4% | 45,200 |
| 2025/04/10 | 4,140 | 4,170 | 4,100 | 4,145 | +125 | +3.1% | 59,900 |
| 2025/04/09 | 3,970 | 4,035 | 3,945 | 4,020 | +20 | +0.5% | 57,200 |
| 2025/04/08 | 3,945 | 4,015 | 3,915 | 4,000 | +165 | +4.3% | 101,300 |
| 2025/04/07 | 3,850 | 3,905 | 3,750 | 3,835 | -105 | -2.7% | 214,800 |
| 2025/04/04 | 3,975 | 4,000 | 3,925 | 3,940 | -60 | -1.5% | 85,300 |
| 2025/04/03 | 3,950 | 4,005 | 3,920 | 4,000 | -5 | -0.1% | 82,300 |
| 2025/04/02 | 4,070 | 4,070 | 4,005 | 4,005 | -65 | -1.6% | 43,400 |
| 2025/04/01 | 4,135 | 4,155 | 4,070 | 4,070 | -60 | -1.5% | 60,100 |
| 2025/03/31 | 4,190 | 4,190 | 4,125 | 4,130 | -70 | -1.7% | 71,600 |
| 2025/03/28 | 4,180 | 4,230 | 4,150 | 4,200 | +20 | +0.5% | 64,300 |
| 2025/03/27 | 4,135 | 4,185 | 4,135 | 4,180 | +45 | +1.1% | 49,600 |
| 2025/03/26 | 4,150 | 4,150 | 4,125 | 4,135 | -5 | -0.1% | 27,800 |
| 2025/03/25 | 4,130 | 4,150 | 4,105 | 4,140 | +5 | +0.1% | 22,400 |
| 2025/03/24 | 4,140 | 4,155 | 4,110 | 4,135 | +15 | +0.4% | 37,500 |
| 2025/03/21 | 4,105 | 4,155 | 4,105 | 4,120 | -35 | -0.8% | 65,800 |
| 2025/03/19 | 4,145 | 4,155 | 4,120 | 4,155 | +20 | +0.5% | 38,000 |
| 2025/03/18 | 4,130 | 4,165 | 4,125 | 4,135 | +25 | +0.6% | 62,900 |
| 2025/03/17 | 4,040 | 4,130 | 3,980 | 4,110 | +45 | +1.1% | 95,500 |
| 2025/03/14 | 4,080 | 4,115 | 4,055 | 4,065 | ±0 | ±0% | 54,800 |
| 2025/03/13 | 3,975 | 4,070 | 3,975 | 4,065 | +90 | +2.3% | 51,600 |
| 2025/03/12 | 3,995 | 3,995 | 3,930 | 3,975 | -30 | -0.7% | 72,500 |
| 2025/03/11 | 4,015 | 4,055 | 3,995 | 4,005 | -30 | -0.7% | 47,200 |
| 2025/03/10 | 4,040 | 4,070 | 4,015 | 4,035 | -5 | -0.1% | 46,400 |
| 2025/03/07 | 4,015 | 4,050 | 3,985 | 4,040 | -15 | -0.4% | 39,500 |
| 2025/03/06 | 4,020 | 4,055 | 4,015 | 4,055 | +55 | +1.4% | 37,000 |
| 2025/03/05 | 3,965 | 4,020 | 3,960 | 4,000 | +50 | +1.3% | 51,000 |
| 2025/03/04 | 3,955 | 3,955 | 3,910 | 3,950 | +10 | +0.3% | 37,100 |
| 2025/03/03 | 3,880 | 3,950 | 3,880 | 3,940 | +115 | +3% | 64,400 |
| 2025/02/28 | 3,870 | 3,870 | 3,825 | 3,825 | -60 | -1.5% | 351,700 |
| 2025/02/27 | 3,880 | 3,905 | 3,860 | 3,885 | +35 | +0.9% | 41,800 |
| 2025/02/26 | 3,810 | 3,850 | 3,785 | 3,850 | +40 | +1% | 38,800 |
| 2025/02/25 | 3,780 | 3,820 | 3,760 | 3,810 | +35 | +0.9% | 49,000 |
| 2025/02/21 | 3,775 | 3,785 | 3,730 | 3,775 | ±0 | ±0% | 41,500 |
| 2025/02/20 | 3,780 | 3,785 | 3,750 | 3,775 | -10 | -0.3% | 49,100 |
| 2025/02/19 | 3,835 | 3,845 | 3,785 | 3,785 | -55 | -1.4% | 78,900 |
| 2025/02/18 | 3,880 | 3,880 | 3,825 | 3,840 | -45 | -1.2% | 63,600 |
| 2025/02/17 | 3,930 | 3,930 | 3,870 | 3,885 | -20 | -0.5% | 51,900 |
| 2025/02/14 | 3,955 | 3,960 | 3,905 | 3,905 | -50 | -1.3% | 43,200 |
| 2025/02/13 | 3,970 | 3,985 | 3,955 | 3,955 | ±0 | ±0% | 36,800 |
| 2025/02/12 | 4,100 | 4,100 | 3,950 | 3,955 | -130 | -3.2% | 77,500 |
| 2025/02/10 | 4,105 | 4,110 | 4,085 | 4,085 | -20 | -0.5% | 15,300 |
| 2025/02/07 | 4,090 | 4,115 | 4,080 | 4,105 | +25 | +0.6% | 20,700 |
| 2025/02/06 | 4,065 | 4,095 | 4,065 | 4,080 | +10 | +0.2% | 16,400 |
| 2025/02/05 | 4,075 | 4,100 | 4,055 | 4,070 | +15 | +0.4% | 28,400 |
1～
50
件表示中 / 1886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 | 424,000円 | -0.2% | -9.1% | 1.42% | 23.82倍 | 1.34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 | 126,900円 | +0.4% | +0.2% | 2.89% | 6.74倍 | 0.94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 |
| 第一実 | 226,600円 | +11.8% | +38.8% | 3.75% | 9.03倍 | 0.94倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ナガイレーベ | 201,000円 | +6.6% | +2.5% | 2.99% | 21.47倍 | 1.52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 | 254,300円 | +26.3% | +22.0% | 2.75% | 7.83倍 | 0.82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
