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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,160 | 4,170 | 4,145 | 4,150 | -30 | -0.7% | 10,700 |
| 2022/11/08 | 4,165 | 4,200 | 4,150 | 4,180 | +30 | +0.7% | 29,700 |
| 2022/11/07 | 4,130 | 4,160 | 4,115 | 4,150 | +25 | +0.6% | 22,400 |
| 2022/11/04 | 4,140 | 4,185 | 4,115 | 4,125 | -35 | -0.8% | 40,600 |
| 2022/11/02 | 4,115 | 4,165 | 4,105 | 4,160 | +70 | +1.7% | 71,200 |
| 2022/11/01 | 4,110 | 4,120 | 4,085 | 4,090 | -15 | -0.4% | 26,700 |
| 2022/10/31 | 4,120 | 4,120 | 4,070 | 4,105 | +25 | +0.6% | 57,500 |
| 2022/10/28 | 4,050 | 4,110 | 4,015 | 4,080 | -50 | -1.2% | 312,500 |
| 2022/10/27 | 4,100 | 4,140 | 4,090 | 4,130 | +15 | +0.4% | 337,700 |
| 2022/10/26 | 4,130 | 4,145 | 4,115 | 4,115 | +15 | +0.4% | 68,000 |
| 2022/10/25 | 4,105 | 4,120 | 4,085 | 4,100 | -5 | -0.1% | 64,100 |
| 2022/10/24 | 4,160 | 4,175 | 4,095 | 4,105 | -35 | -0.8% | 80,800 |
| 2022/10/21 | 4,215 | 4,230 | 4,140 | 4,140 | -95 | -2.2% | 59,800 |
| 2022/10/20 | 4,215 | 4,250 | 4,205 | 4,235 | -10 | -0.2% | 24,400 |
| 2022/10/19 | 4,240 | 4,260 | 4,230 | 4,245 | +5 | +0.1% | 29,400 |
| 2022/10/18 | 4,290 | 4,290 | 4,240 | 4,240 | -10 | -0.2% | 27,600 |
| 2022/10/17 | 4,240 | 4,270 | 4,235 | 4,250 | -25 | -0.6% | 27,100 |
| 2022/10/14 | 4,300 | 4,300 | 4,255 | 4,275 | +40 | +0.9% | 82,300 |
| 2022/10/13 | 4,235 | 4,245 | 4,210 | 4,235 | -15 | -0.4% | 27,900 |
| 2022/10/12 | 4,205 | 4,275 | 4,205 | 4,250 | +25 | +0.6% | 30,700 |
| 2022/10/11 | 4,205 | 4,290 | 4,200 | 4,225 | -10 | -0.2% | 51,200 |
| 2022/10/07 | 4,140 | 4,235 | 4,135 | 4,235 | +60 | +1.4% | 178,300 |
| 2022/10/06 | 4,175 | 4,225 | 4,170 | 4,175 | ±0 | ±0% | 52,200 |
| 2022/10/05 | 4,235 | 4,245 | 4,170 | 4,175 | -40 | -0.9% | 46,600 |
| 2022/10/04 | 4,170 | 4,215 | 4,160 | 4,215 | +95 | +2.3% | 42,600 |
| 2022/10/03 | 4,125 | 4,145 | 4,085 | 4,120 | -30 | -0.7% | 55,700 |
| 2022/09/30 | 4,230 | 4,235 | 4,150 | 4,150 | -80 | -1.9% | 250,600 |
| 2022/09/29 | 4,165 | 4,235 | 4,165 | 4,230 | +60 | +1.4% | 53,000 |
| 2022/09/28 | 4,140 | 4,185 | 4,105 | 4,170 | -15 | -0.4% | 37,100 |
| 2022/09/27 | 4,145 | 4,215 | 4,140 | 4,185 | +65 | +1.6% | 33,600 |
| 2022/09/26 | 4,120 | 4,175 | 4,110 | 4,120 | -70 | -1.7% | 31,300 |
| 2022/09/22 | 4,190 | 4,225 | 4,155 | 4,190 | -15 | -0.4% | 42,100 |
| 2022/09/21 | 4,305 | 4,340 | 4,205 | 4,205 | -95 | -2.2% | 34,400 |
| 2022/09/20 | 4,285 | 4,330 | 4,280 | 4,300 | +35 | +0.8% | 24,500 |
| 2022/09/16 | 4,245 | 4,280 | 4,240 | 4,265 | -15 | -0.4% | 30,200 |
| 2022/09/15 | 4,340 | 4,340 | 4,220 | 4,280 | -70 | -1.6% | 42,300 |
| 2022/09/14 | 4,400 | 4,490 | 4,335 | 4,350 | -85 | -1.9% | 96,400 |
| 2022/09/13 | 4,215 | 4,460 | 4,215 | 4,435 | +455 | +11.4% | 209,700 |
| 2022/09/12 | 4,070 | 4,075 | 3,980 | 3,980 | -80 | -2% | 39,600 |
| 2022/09/09 | 4,070 | 4,100 | 4,055 | 4,060 | -35 | -0.9% | 30,800 |
| 2022/09/08 | 4,030 | 4,095 | 4,025 | 4,095 | +115 | +2.9% | 23,000 |
| 2022/09/07 | 4,065 | 4,070 | 3,980 | 3,980 | -65 | -1.6% | 20,400 |
| 2022/09/06 | 4,010 | 4,070 | 4,005 | 4,045 | +45 | +1.1% | 24,300 |
| 2022/09/05 | 4,020 | 4,025 | 3,985 | 4,000 | -25 | -0.6% | 19,200 |
| 2022/09/02 | 4,020 | 4,035 | 3,980 | 4,025 | +25 | +0.6% | 17,900 |
| 2022/09/01 | 4,050 | 4,050 | 4,000 | 4,000 | -50 | -1.2% | 18,300 |
| 2022/08/31 | 4,040 | 4,055 | 4,020 | 4,050 | -35 | -0.9% | 13,800 |
| 2022/08/30 | 4,020 | 4,085 | 4,020 | 4,085 | +80 | +2% | 11,800 |
| 2022/08/29 | 3,980 | 4,030 | 3,975 | 4,005 | -25 | -0.6% | 19,500 |
| 2022/08/26 | 4,075 | 4,075 | 4,030 | 4,030 | -35 | -0.9% | 9,800 |
601～
650
件表示中 / 1888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 | 432,000円 | -0.2% | -9.1% | 1.39% | 24.27倍 | 1.37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 | 414,500円 | +2.8% | +4.1% | 3.38% | 9.34倍 | 1.30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 |
| スターゼン | 127,500円 | +0.4% | +0.2% | 2.88% | 6.77倍 | 0.95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 |
| ナガイレーベ | 205,900円 | +6.6% | +2.5% | 2.91% | 21.99倍 | 1.56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 | 264,900円 | +26.3% | +22.0% | 2.64% | 8.16倍 | 0.86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
