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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 4,375 | 4,400 | 4,355 | 4,365 | +15 | +0.3% | 26,700 |
| 2024/12/03 | 4,290 | 4,385 | 4,290 | 4,350 | +80 | +1.9% | 33,500 |
| 2024/12/02 | 4,330 | 4,330 | 4,270 | 4,270 | -60 | -1.4% | 48,000 |
| 2024/11/29 | 4,340 | 4,375 | 4,330 | 4,330 | -10 | -0.2% | 20,300 |
| 2024/11/28 | 4,360 | 4,380 | 4,330 | 4,340 | ±0 | ±0% | 20,700 |
| 2024/11/27 | 4,395 | 4,410 | 4,340 | 4,340 | -75 | -1.7% | 34,700 |
| 2024/11/26 | 4,420 | 4,450 | 4,390 | 4,415 | -5 | -0.1% | 30,700 |
| 2024/11/25 | 4,470 | 4,475 | 4,420 | 4,420 | -45 | -1% | 24,500 |
| 2024/11/22 | 4,435 | 4,480 | 4,435 | 4,465 | +30 | +0.7% | 30,200 |
| 2024/11/21 | 4,445 | 4,455 | 4,425 | 4,435 | ±0 | ±0% | 19,000 |
| 2024/11/20 | 4,450 | 4,475 | 4,430 | 4,435 | -20 | -0.4% | 17,800 |
| 2024/11/19 | 4,470 | 4,490 | 4,455 | 4,455 | -10 | -0.2% | 19,300 |
| 2024/11/18 | 4,450 | 4,480 | 4,450 | 4,465 | +15 | +0.3% | 17,100 |
| 2024/11/15 | 4,465 | 4,485 | 4,450 | 4,450 | -15 | -0.3% | 19,900 |
| 2024/11/14 | 4,490 | 4,500 | 4,465 | 4,465 | -15 | -0.3% | 39,600 |
| 2024/11/13 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 29,800 |
| 2024/11/12 | 4,460 | 4,495 | 4,450 | 4,450 | ±0 | ±0% | 46,600 |
| 2024/11/11 | 4,390 | 4,450 | 4,385 | 4,450 | +60 | +1.4% | 30,400 |
| 2024/11/08 | 4,425 | 4,455 | 4,390 | 4,390 | -35 | -0.8% | 35,700 |
| 2024/11/07 | 4,435 | 4,470 | 4,425 | 4,425 | +10 | +0.2% | 48,600 |
| 2024/11/06 | 4,365 | 4,470 | 4,365 | 4,415 | +60 | +1.4% | 62,000 |
| 2024/11/05 | 4,425 | 4,425 | 4,355 | 4,355 | -60 | -1.4% | 44,100 |
| 2024/11/01 | 4,420 | 4,470 | 4,400 | 4,415 | ±0 | ±0% | 56,700 |
| 2024/10/31 | 4,425 | 4,440 | 4,400 | 4,415 | +15 | +0.3% | 62,200 |
| 2024/10/30 | 4,465 | 4,475 | 4,380 | 4,400 | -125 | -2.8% | 366,500 |
| 2024/10/29 | 4,480 | 4,540 | 4,470 | 4,525 | +60 | +1.3% | 374,900 |
| 2024/10/28 | 4,420 | 4,480 | 4,405 | 4,465 | +45 | +1% | 75,300 |
| 2024/10/25 | 4,460 | 4,460 | 4,420 | 4,420 | -40 | -0.9% | 62,400 |
| 2024/10/24 | 4,470 | 4,475 | 4,445 | 4,460 | -20 | -0.4% | 40,300 |
| 2024/10/23 | 4,455 | 4,485 | 4,440 | 4,480 | +15 | +0.3% | 44,500 |
| 2024/10/22 | 4,450 | 4,485 | 4,450 | 4,465 | +5 | +0.1% | 53,500 |
| 2024/10/21 | 4,470 | 4,475 | 4,450 | 4,460 | -10 | -0.2% | 52,500 |
| 2024/10/18 | 4,535 | 4,545 | 4,465 | 4,470 | -80 | -1.8% | 182,300 |
| 2024/10/17 | 4,560 | 4,565 | 4,520 | 4,550 | +5 | +0.1% | 62,600 |
| 2024/10/16 | 4,555 | 4,585 | 4,545 | 4,545 | -15 | -0.3% | 45,400 |
| 2024/10/15 | 4,510 | 4,575 | 4,510 | 4,560 | +75 | +1.7% | 80,500 |
| 2024/10/11 | 4,505 | 4,535 | 4,485 | 4,485 | -40 | -0.9% | 101,700 |
| 2024/10/10 | 4,570 | 4,570 | 4,520 | 4,525 | -55 | -1.2% | 85,700 |
| 2024/10/09 | 4,585 | 4,600 | 4,580 | 4,580 | -10 | -0.2% | 76,400 |
| 2024/10/08 | 4,630 | 4,635 | 4,590 | 4,590 | -75 | -1.6% | 109,200 |
| 2024/10/07 | 4,685 | 4,685 | 4,630 | 4,665 | +15 | +0.3% | 65,800 |
| 2024/10/04 | 4,645 | 4,660 | 4,610 | 4,650 | +5 | +0.1% | 77,100 |
| 2024/10/03 | 4,695 | 4,710 | 4,645 | 4,645 | -35 | -0.7% | 65,000 |
| 2024/10/02 | 4,685 | 4,740 | 4,660 | 4,680 | ±0 | ±0% | 59,300 |
| 2024/10/01 | 4,640 | 4,690 | 4,635 | 4,680 | +50 | +1.1% | 78,800 |
| 2024/09/30 | 4,570 | 4,685 | 4,560 | 4,630 | -50 | -1.1% | 165,100 |
| 2024/09/27 | 4,705 | 4,725 | 4,655 | 4,680 | +30 | +0.6% | 172,700 |
| 2024/09/26 | 4,580 | 4,650 | 4,580 | 4,650 | +90 | +2% | 110,800 |
| 2024/09/25 | 4,600 | 4,600 | 4,555 | 4,560 | -20 | -0.4% | 53,600 |
| 2024/09/24 | 4,625 | 4,625 | 4,575 | 4,580 | -40 | -0.9% | 46,000 |
1～
50
件表示中 / 1797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 | 436,500円 | +4.9% | +23.3% | 1.15% | 22.63倍 | 1.39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 |
| ドウシシャ | 211,800円 | +4.0% | +8.2% | 3.78% | 12.27倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ナガイレーベ | 215,400円 | +6.6% | +2.5% | 2.79% | 23.34倍 | 1.58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 |
| レスター | 237,400円 | +9.3% | +8.4% | 5.05% | 8.34倍 | 0.74倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 186,500円 | -0.6% | -6.2% | 3.00% | 6.44倍 | 0.39倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
