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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 4,150 | 4,170 | 4,140 | 4,155 | +5 | +0.1% | 12,900 |
| 2023/02/03 | 4,190 | 4,190 | 4,130 | 4,150 | -15 | -0.4% | 19,100 |
| 2023/02/02 | 4,135 | 4,175 | 4,125 | 4,165 | +35 | +0.8% | 14,600 |
| 2023/02/01 | 4,165 | 4,190 | 4,130 | 4,130 | -15 | -0.4% | 18,200 |
| 2023/01/31 | 4,115 | 4,160 | 4,100 | 4,145 | +30 | +0.7% | 24,400 |
| 2023/01/30 | 4,070 | 4,115 | 4,060 | 4,115 | +45 | +1.1% | 17,700 |
| 2023/01/27 | 4,080 | 4,090 | 4,055 | 4,070 | -10 | -0.2% | 17,400 |
| 2023/01/26 | 4,110 | 4,110 | 4,060 | 4,080 | -30 | -0.7% | 17,700 |
| 2023/01/25 | 4,065 | 4,125 | 4,065 | 4,110 | +45 | +1.1% | 17,500 |
| 2023/01/24 | 4,065 | 4,075 | 4,035 | 4,065 | ±0 | ±0% | 19,700 |
| 2023/01/23 | 4,050 | 4,085 | 4,025 | 4,065 | +50 | +1.2% | 21,900 |
| 2023/01/20 | 3,955 | 4,025 | 3,955 | 4,015 | +65 | +1.6% | 27,900 |
| 2023/01/19 | 3,950 | 3,960 | 3,945 | 3,950 | +5 | +0.1% | 10,800 |
| 2023/01/18 | 3,930 | 3,960 | 3,920 | 3,945 | +20 | +0.5% | 19,300 |
| 2023/01/17 | 3,925 | 3,940 | 3,920 | 3,925 | +15 | +0.4% | 15,100 |
| 2023/01/16 | 3,900 | 3,920 | 3,890 | 3,910 | +10 | +0.3% | 12,200 |
| 2023/01/13 | 3,905 | 3,925 | 3,885 | 3,900 | -5 | -0.1% | 26,400 |
| 2023/01/12 | 3,905 | 3,910 | 3,875 | 3,905 | +20 | +0.5% | 16,400 |
| 2023/01/11 | 3,885 | 3,905 | 3,870 | 3,885 | +35 | +0.9% | 17,300 |
| 2023/01/10 | 3,920 | 3,945 | 3,850 | 3,850 | -50 | -1.3% | 25,500 |
| 2023/01/06 | 3,880 | 3,905 | 3,865 | 3,900 | +15 | +0.4% | 17,900 |
| 2023/01/05 | 3,840 | 3,885 | 3,825 | 3,885 | +45 | +1.2% | 23,000 |
| 2023/01/04 | 3,915 | 3,920 | 3,840 | 3,840 | -70 | -1.8% | 38,400 |
| 2022/12/30 | 3,910 | 3,955 | 3,910 | 3,910 | +5 | +0.1% | 38,400 |
| 2022/12/29 | 3,905 | 3,905 | 3,875 | 3,905 | +5 | +0.1% | 25,700 |
| 2022/12/28 | 3,900 | 3,900 | 3,880 | 3,900 | +25 | +0.6% | 20,200 |
| 2022/12/27 | 3,860 | 3,900 | 3,855 | 3,875 | +55 | +1.4% | 42,500 |
| 2022/12/26 | 3,850 | 3,850 | 3,820 | 3,820 | -25 | -0.7% | 15,600 |
| 2022/12/23 | 3,820 | 3,845 | 3,810 | 3,845 | +20 | +0.5% | 20,600 |
| 2022/12/22 | 3,815 | 3,830 | 3,775 | 3,825 | +25 | +0.7% | 27,500 |
| 2022/12/21 | 3,775 | 3,810 | 3,740 | 3,800 | +20 | +0.5% | 37,800 |
| 2022/12/20 | 3,800 | 3,825 | 3,740 | 3,780 | +10 | +0.3% | 55,900 |
| 2022/12/19 | 3,815 | 3,825 | 3,765 | 3,770 | -40 | -1% | 49,000 |
| 2022/12/16 | 3,830 | 3,870 | 3,810 | 3,810 | -20 | -0.5% | 73,900 |
| 2022/12/15 | 3,835 | 3,860 | 3,815 | 3,830 | -5 | -0.1% | 92,700 |
| 2022/12/14 | 3,890 | 3,930 | 3,810 | 3,835 | -305 | -7.4% | 276,200 |
| 2022/12/13 | 4,160 | 4,215 | 4,140 | 4,140 | -10 | -0.2% | 33,200 |
| 2022/12/12 | 4,170 | 4,195 | 4,140 | 4,150 | -25 | -0.6% | 24,400 |
| 2022/12/09 | 4,125 | 4,180 | 4,125 | 4,175 | +30 | +0.7% | 21,300 |
| 2022/12/08 | 4,150 | 4,160 | 4,125 | 4,145 | -5 | -0.1% | 24,800 |
| 2022/12/07 | 4,120 | 4,185 | 4,120 | 4,150 | +20 | +0.5% | 19,800 |
| 2022/12/06 | 4,160 | 4,170 | 4,125 | 4,130 | -35 | -0.8% | 16,400 |
| 2022/12/05 | 4,210 | 4,225 | 4,150 | 4,165 | -25 | -0.6% | 18,200 |
| 2022/12/02 | 4,225 | 4,225 | 4,165 | 4,190 | -85 | -2% | 31,400 |
| 2022/12/01 | 4,300 | 4,300 | 4,245 | 4,275 | ±0 | ±0% | 19,000 |
| 2022/11/30 | 4,295 | 4,320 | 4,275 | 4,275 | -30 | -0.7% | 21,800 |
| 2022/11/29 | 4,315 | 4,330 | 4,300 | 4,305 | -40 | -0.9% | 14,800 |
| 2022/11/28 | 4,385 | 4,385 | 4,320 | 4,345 | -40 | -0.9% | 22,000 |
| 2022/11/25 | 4,390 | 4,405 | 4,375 | 4,385 | -5 | -0.1% | 14,800 |
| 2022/11/24 | 4,405 | 4,425 | 4,390 | 4,390 | -15 | -0.3% | 30,100 |
451～
500
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 | 439,000円 | +4.9% | +23.3% | 1.14% | 22.76倍 | 1.40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 | 211,500円 | +4.0% | +8.2% | 3.78% | 12.25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 | 219,800円 | +6.6% | +2.5% | 2.73% | 23.82倍 | 1.61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 | 241,700円 | +9.3% | +8.4% | 4.96% | 8.49倍 | 0.75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 | 186,200円 | -0.6% | -6.2% | 3.01% | 6.43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
