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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/11/22 | 4,345 | 4,425 | 4,345 | 4,405 | +60 | +1.4% | 30,700 |
| 2022/11/21 | 4,300 | 4,350 | 4,280 | 4,345 | +35 | +0.8% | 24,300 |
| 2022/11/18 | 4,385 | 4,425 | 4,305 | 4,310 | -35 | -0.8% | 78,900 |
| 2022/11/17 | 4,285 | 4,345 | 4,275 | 4,345 | +80 | +1.9% | 36,100 |
| 2022/11/16 | 4,210 | 4,270 | 4,190 | 4,265 | +65 | +1.5% | 38,300 |
| 2022/11/15 | 4,215 | 4,230 | 4,185 | 4,200 | -10 | -0.2% | 21,700 |
| 2022/11/14 | 4,190 | 4,225 | 4,170 | 4,210 | +40 | +1% | 28,500 |
| 2022/11/11 | 4,200 | 4,200 | 4,155 | 4,170 | +25 | +0.6% | 26,800 |
| 2022/11/10 | 4,155 | 4,160 | 4,130 | 4,145 | -5 | -0.1% | 14,200 |
| 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 |
651～
700
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
