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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,465 | 4,510 | 4,460 | 4,510 | +50 | +1.1% | 16,800 |
| 2023/08/25 | 4,435 | 4,470 | 4,415 | 4,460 | +20 | +0.5% | 12,400 |
| 2023/08/24 | 4,445 | 4,460 | 4,435 | 4,440 | -5 | -0.1% | 6,900 |
| 2023/08/23 | 4,450 | 4,460 | 4,405 | 4,445 | ±0 | ±0% | 6,900 |
| 2023/08/22 | 4,410 | 4,445 | 4,405 | 4,445 | +35 | +0.8% | 8,200 |
| 2023/08/21 | 4,390 | 4,430 | 4,390 | 4,410 | +40 | +0.9% | 10,300 |
| 2023/08/18 | 4,370 | 4,425 | 4,365 | 4,370 | -30 | -0.7% | 13,700 |
| 2023/08/17 | 4,475 | 4,475 | 4,395 | 4,400 | -80 | -1.8% | 13,300 |
| 2023/08/16 | 4,480 | 4,495 | 4,450 | 4,480 | -25 | -0.6% | 11,900 |
| 2023/08/15 | 4,475 | 4,515 | 4,450 | 4,505 | +35 | +0.8% | 18,100 |
| 2023/08/14 | 4,460 | 4,495 | 4,420 | 4,470 | +15 | +0.3% | 19,200 |
| 2023/08/10 | 4,420 | 4,460 | 4,390 | 4,455 | +35 | +0.8% | 18,500 |
| 2023/08/09 | 4,425 | 4,445 | 4,400 | 4,420 | -5 | -0.1% | 15,700 |
| 2023/08/08 | 4,355 | 4,425 | 4,355 | 4,425 | +75 | +1.7% | 21,000 |
| 2023/08/07 | 4,325 | 4,370 | 4,320 | 4,350 | -25 | -0.6% | 12,100 |
| 2023/08/04 | 4,300 | 4,375 | 4,300 | 4,375 | +45 | +1% | 17,200 |
| 2023/08/03 | 4,300 | 4,330 | 4,280 | 4,330 | +5 | +0.1% | 24,400 |
| 2023/08/02 | 4,330 | 4,340 | 4,320 | 4,325 | -10 | -0.2% | 14,600 |
| 2023/08/01 | 4,325 | 4,340 | 4,305 | 4,335 | +10 | +0.2% | 9,100 |
| 2023/07/31 | 4,360 | 4,380 | 4,310 | 4,325 | +30 | +0.7% | 20,800 |
| 2023/07/28 | 4,270 | 4,310 | 4,245 | 4,295 | +10 | +0.2% | 19,000 |
| 2023/07/27 | 4,285 | 4,285 | 4,265 | 4,285 | ±0 | ±0% | 8,800 |
| 2023/07/26 | 4,270 | 4,285 | 4,260 | 4,285 | +30 | +0.7% | 6,400 |
| 2023/07/25 | 4,290 | 4,290 | 4,255 | 4,255 | -45 | -1% | 10,900 |
| 2023/07/24 | 4,245 | 4,300 | 4,245 | 4,300 | +55 | +1.3% | 13,300 |
| 2023/07/21 | 4,255 | 4,270 | 4,235 | 4,245 | -10 | -0.2% | 7,800 |
| 2023/07/20 | 4,290 | 4,295 | 4,255 | 4,255 | -30 | -0.7% | 10,100 |
| 2023/07/19 | 4,275 | 4,325 | 4,255 | 4,285 | +20 | +0.5% | 23,000 |
| 2023/07/18 | 4,245 | 4,270 | 4,230 | 4,265 | +40 | +0.9% | 12,100 |
| 2023/07/14 | 4,260 | 4,260 | 4,225 | 4,225 | ±0 | ±0% | 13,300 |
| 2023/07/13 | 4,240 | 4,250 | 4,220 | 4,225 | -5 | -0.1% | 14,700 |
| 2023/07/12 | 4,255 | 4,265 | 4,230 | 4,230 | ±0 | ±0% | 20,100 |
| 2023/07/11 | 4,240 | 4,255 | 4,220 | 4,230 | +10 | +0.2% | 15,700 |
| 2023/07/10 | 4,200 | 4,245 | 4,190 | 4,220 | -5 | -0.1% | 22,500 |
| 2023/07/07 | 4,210 | 4,245 | 4,200 | 4,225 | -15 | -0.4% | 22,700 |
| 2023/07/06 | 4,245 | 4,255 | 4,205 | 4,240 | -25 | -0.6% | 18,000 |
| 2023/07/05 | 4,295 | 4,310 | 4,260 | 4,265 | -80 | -1.8% | 22,600 |
| 2023/07/04 | 4,325 | 4,345 | 4,295 | 4,345 | +10 | +0.2% | 20,800 |
| 2023/07/03 | 4,310 | 4,355 | 4,310 | 4,335 | +55 | +1.3% | 23,900 |
| 2023/06/30 | 4,320 | 4,320 | 4,280 | 4,280 | -30 | -0.7% | 19,800 |
| 2023/06/29 | 4,330 | 4,335 | 4,290 | 4,310 | -20 | -0.5% | 19,100 |
| 2023/06/28 | 4,290 | 4,335 | 4,280 | 4,330 | +60 | +1.4% | 28,100 |
| 2023/06/27 | 4,265 | 4,270 | 4,225 | 4,270 | -5 | -0.1% | 13,200 |
| 2023/06/26 | 4,275 | 4,285 | 4,220 | 4,275 | ±0 | ±0% | 19,800 |
| 2023/06/23 | 4,320 | 4,320 | 4,250 | 4,275 | -10 | -0.2% | 18,700 |
| 2023/06/22 | 4,285 | 4,320 | 4,265 | 4,285 | ±0 | ±0% | 19,400 |
| 2023/06/21 | 4,300 | 4,330 | 4,270 | 4,285 | -20 | -0.5% | 25,400 |
| 2023/06/20 | 4,335 | 4,345 | 4,275 | 4,305 | -65 | -1.5% | 25,200 |
| 2023/06/19 | 4,305 | 4,370 | 4,275 | 4,370 | +70 | +1.6% | 39,000 |
| 2023/06/16 | 4,255 | 4,300 | 4,225 | 4,300 | +45 | +1.1% | 57,700 |
451～
500
件表示中 / 1935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 | 391,500円 | +4.2% | -7.1% | 1.53% | 23.59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 |
| 泉州電 | 417,500円 | +2.8% | +4.1% | 3.59% | 9.39倍 | 1.28倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 627,000円 | +15.8% | +9.3% | 1.44% | 22.74倍 | 1.23倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 立花エレテ | 264,200円 | +2.2% | -7.9% | 3.79% | 11.00倍 | 0.64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 | 238,100円 | +5.3% | +13.8% | 2.94% | 6.60倍 | 0.73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
