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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 4,000 | 4,005 | 3,975 | 3,975 | ±0 | ±0% | 15,500 |
| 2023/05/24 | 4,000 | 4,005 | 3,975 | 3,975 | -10 | -0.3% | 14,500 |
| 2023/05/23 | 4,030 | 4,030 | 3,980 | 3,985 | -35 | -0.9% | 21,600 |
| 2023/05/22 | 3,985 | 4,030 | 3,985 | 4,020 | +40 | +1% | 29,100 |
| 2023/05/19 | 4,005 | 4,005 | 3,980 | 3,980 | -10 | -0.3% | 16,700 |
| 2023/05/18 | 4,020 | 4,025 | 3,990 | 3,990 | -30 | -0.7% | 17,400 |
| 2023/05/17 | 4,025 | 4,025 | 4,005 | 4,020 | ±0 | ±0% | 18,700 |
| 2023/05/16 | 4,005 | 4,020 | 4,000 | 4,020 | +15 | +0.4% | 14,500 |
| 2023/05/15 | 4,025 | 4,025 | 4,000 | 4,005 | -5 | -0.1% | 15,500 |
| 2023/05/12 | 3,970 | 4,010 | 3,970 | 4,010 | +35 | +0.9% | 23,000 |
| 2023/05/11 | 4,005 | 4,005 | 3,975 | 3,975 | -25 | -0.6% | 20,900 |
| 2023/05/10 | 4,010 | 4,020 | 3,995 | 4,000 | +5 | +0.1% | 18,400 |
| 2023/05/09 | 3,990 | 4,010 | 3,985 | 3,995 | +10 | +0.3% | 25,700 |
| 2023/05/08 | 4,010 | 4,035 | 3,980 | 3,985 | -30 | -0.7% | 32,100 |
| 2023/05/02 | 4,005 | 4,045 | 4,000 | 4,015 | +15 | +0.4% | 43,200 |
| 2023/05/01 | 4,010 | 4,015 | 3,935 | 4,000 | +5 | +0.1% | 60,400 |
| 2023/04/28 | 4,050 | 4,060 | 3,990 | 3,995 | -40 | -1% | 75,200 |
| 2023/04/27 | 4,100 | 4,100 | 4,020 | 4,035 | -115 | -2.8% | 290,100 |
| 2023/04/26 | 4,105 | 4,165 | 4,100 | 4,150 | +10 | +0.2% | 449,700 |
| 2023/04/25 | 4,135 | 4,145 | 4,120 | 4,140 | +20 | +0.5% | 76,900 |
| 2023/04/24 | 4,095 | 4,120 | 4,095 | 4,120 | +35 | +0.9% | 52,900 |
| 2023/04/21 | 4,090 | 4,095 | 4,075 | 4,085 | +5 | +0.1% | 38,400 |
| 2023/04/20 | 4,060 | 4,080 | 4,060 | 4,080 | +15 | +0.4% | 26,800 |
| 2023/04/19 | 4,075 | 4,075 | 4,050 | 4,065 | ±0 | ±0% | 54,800 |
| 2023/04/18 | 4,080 | 4,095 | 4,065 | 4,065 | +5 | +0.1% | 48,000 |
| 2023/04/17 | 4,090 | 4,095 | 4,050 | 4,060 | -25 | -0.6% | 74,000 |
| 2023/04/14 | 4,075 | 4,095 | 4,075 | 4,085 | +10 | +0.2% | 49,800 |
| 2023/04/13 | 4,070 | 4,080 | 4,060 | 4,075 | -5 | -0.1% | 32,100 |
| 2023/04/12 | 4,085 | 4,090 | 4,065 | 4,080 | +20 | +0.5% | 50,300 |
| 2023/04/11 | 4,080 | 4,095 | 4,060 | 4,060 | -10 | -0.2% | 45,700 |
| 2023/04/10 | 4,070 | 4,090 | 4,045 | 4,070 | +10 | +0.2% | 67,600 |
| 2023/04/07 | 4,085 | 4,115 | 4,050 | 4,060 | -45 | -1.1% | 149,100 |
| 2023/04/06 | 4,105 | 4,125 | 4,090 | 4,105 | -5 | -0.1% | 79,500 |
| 2023/04/05 | 4,150 | 4,170 | 4,110 | 4,110 | -65 | -1.6% | 53,300 |
| 2023/04/04 | 4,130 | 4,195 | 4,110 | 4,175 | +85 | +2.1% | 61,300 |
| 2023/04/03 | 4,075 | 4,140 | 4,060 | 4,090 | +55 | +1.4% | 74,000 |
| 2023/03/31 | 4,080 | 4,090 | 4,025 | 4,035 | -25 | -0.6% | 317,600 |
| 2023/03/30 | 4,020 | 4,085 | 4,010 | 4,060 | +5 | +0.1% | 78,800 |
| 2023/03/29 | 3,990 | 4,055 | 3,990 | 4,055 | +75 | +1.9% | 49,800 |
| 2023/03/28 | 4,035 | 4,045 | 3,965 | 3,980 | -50 | -1.2% | 36,800 |
| 2023/03/27 | 4,005 | 4,035 | 3,985 | 4,030 | +30 | +0.8% | 34,300 |
| 2023/03/24 | 4,000 | 4,005 | 3,960 | 4,000 | ±0 | ±0% | 53,500 |
| 2023/03/23 | 4,005 | 4,025 | 3,985 | 4,000 | -10 | -0.2% | 20,100 |
| 2023/03/22 | 3,950 | 4,035 | 3,935 | 4,010 | +90 | +2.3% | 37,400 |
| 2023/03/20 | 3,975 | 3,995 | 3,920 | 3,920 | -60 | -1.5% | 35,900 |
| 2023/03/17 | 4,030 | 4,040 | 3,980 | 3,980 | -55 | -1.4% | 52,400 |
| 2023/03/16 | 4,010 | 4,050 | 3,965 | 4,035 | -60 | -1.5% | 51,000 |
| 2023/03/15 | 4,015 | 4,175 | 4,005 | 4,095 | -130 | -3.1% | 74,400 |
| 2023/03/14 | 4,295 | 4,295 | 4,190 | 4,225 | -105 | -2.4% | 32,800 |
| 2023/03/13 | 4,320 | 4,370 | 4,300 | 4,330 | -25 | -0.6% | 26,600 |
551～
600
件表示中 / 1970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 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25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 | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67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 | 312,500円 | +9.8% | +45.2% | 2.00% | 13.98倍 | 1.17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 | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15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 |
| バイタルＫＳＫ | 127,600円 | +3.3% | -13.9% | 5.33% | 8.57倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
