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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,410 | 4,445 | 4,355 | 4,355 | -90 | -2% | 43,100 |
| 2023/03/09 | 4,400 | 4,470 | 4,390 | 4,445 | +75 | +1.7% | 36,300 |
| 2023/03/08 | 4,335 | 4,410 | 4,335 | 4,370 | +5 | +0.1% | 28,500 |
| 2023/03/07 | 4,365 | 4,385 | 4,340 | 4,365 | ±0 | ±0% | 20,800 |
| 2023/03/06 | 4,340 | 4,380 | 4,325 | 4,365 | +40 | +0.9% | 25,600 |
| 2023/03/03 | 4,315 | 4,350 | 4,315 | 4,325 | +30 | +0.7% | 33,700 |
| 2023/03/02 | 4,260 | 4,310 | 4,260 | 4,295 | +40 | +0.9% | 20,900 |
| 2023/03/01 | 4,215 | 4,280 | 4,215 | 4,255 | +20 | +0.5% | 15,200 |
| 2023/02/28 | 4,250 | 4,275 | 4,230 | 4,235 | -15 | -0.4% | 14,500 |
| 2023/02/27 | 4,220 | 4,250 | 4,220 | 4,250 | +30 | +0.7% | 12,700 |
| 2023/02/24 | 4,165 | 4,225 | 4,165 | 4,220 | +40 | +1% | 15,800 |
| 2023/02/22 | 4,170 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 13,000 |
| 2023/02/21 | 4,160 | 4,210 | 4,160 | 4,180 | +15 | +0.4% | 15,600 |
| 2023/02/20 | 4,165 | 4,210 | 4,160 | 4,165 | -10 | -0.2% | 13,700 |
| 2023/02/17 | 4,180 | 4,190 | 4,165 | 4,175 | -25 | -0.6% | 6,800 |
| 2023/02/16 | 4,185 | 4,210 | 4,170 | 4,200 | +30 | +0.7% | 18,500 |
| 2023/02/15 | 4,170 | 4,180 | 4,155 | 4,170 | ±0 | ±0% | 6,900 |
| 2023/02/14 | 4,160 | 4,185 | 4,140 | 4,170 | +40 | +1% | 11,300 |
| 2023/02/13 | 4,130 | 4,150 | 4,130 | 4,130 | ±0 | ±0% | 8,400 |
| 2023/02/10 | 4,130 | 4,170 | 4,130 | 4,130 | -30 | -0.7% | 12,200 |
| 2023/02/09 | 4,165 | 4,175 | 4,145 | 4,160 | -5 | -0.1% | 7,200 |
| 2023/02/08 | 4,165 | 4,180 | 4,145 | 4,165 | +5 | +0.1% | 11,400 |
| 2023/02/07 | 4,175 | 4,175 | 4,145 | 4,160 | +5 | +0.1% | 7,500 |
| 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 |
601～
650
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
