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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 3,920 | 3,970 | 3,915 | 3,945 | -20 | -0.5% | 24,100 |
| 2022/06/10 | 4,010 | 4,040 | 3,955 | 3,965 | -110 | -2.7% | 34,400 |
| 2022/06/09 | 4,115 | 4,115 | 4,060 | 4,075 | -40 | -1% | 18,100 |
| 2022/06/08 | 4,095 | 4,130 | 4,085 | 4,115 | +5 | +0.1% | 21,200 |
| 2022/06/07 | 4,110 | 4,120 | 4,095 | 4,110 | ±0 | ±0% | 10,400 |
| 2022/06/06 | 4,080 | 4,110 | 4,080 | 4,110 | -10 | -0.2% | 11,200 |
| 2022/06/03 | 4,090 | 4,125 | 4,075 | 4,120 | +45 | +1.1% | 24,000 |
| 2022/06/02 | 4,085 | 4,100 | 4,050 | 4,075 | -40 | -1% | 18,200 |
| 2022/06/01 | 4,040 | 4,115 | 4,040 | 4,115 | +80 | +2% | 37,800 |
| 2022/05/31 | 4,020 | 4,050 | 4,005 | 4,035 | ±0 | ±0% | 19,900 |
| 2022/05/30 | 4,040 | 4,055 | 4,015 | 4,035 | +35 | +0.9% | 56,200 |
| 2022/05/27 | 3,965 | 4,000 | 3,960 | 4,000 | +50 | +1.3% | 17,100 |
| 2022/05/26 | 3,985 | 4,000 | 3,950 | 3,950 | -30 | -0.8% | 18,800 |
| 2022/05/25 | 3,965 | 3,995 | 3,965 | 3,980 | +20 | +0.5% | 12,600 |
| 2022/05/24 | 4,060 | 4,060 | 3,960 | 3,960 | -95 | -2.3% | 23,600 |
| 2022/05/23 | 4,035 | 4,055 | 4,025 | 4,055 | +45 | +1.1% | 35,400 |
| 2022/05/20 | 3,990 | 4,010 | 3,985 | 4,010 | +10 | +0.3% | 25,600 |
| 2022/05/19 | 3,965 | 4,005 | 3,960 | 4,000 | ±0 | ±0% | 20,400 |
| 2022/05/18 | 3,995 | 4,000 | 3,965 | 4,000 | +25 | +0.6% | 27,000 |
| 2022/05/17 | 3,950 | 3,985 | 3,950 | 3,975 | +20 | +0.5% | 29,500 |
| 2022/05/16 | 3,985 | 4,000 | 3,940 | 3,955 | ±0 | ±0% | 32,300 |
| 2022/05/13 | 3,930 | 3,960 | 3,925 | 3,955 | +60 | +1.5% | 31,900 |
| 2022/05/12 | 3,900 | 3,910 | 3,885 | 3,895 | -25 | -0.6% | 30,400 |
| 2022/05/11 | 3,940 | 3,940 | 3,905 | 3,920 | -30 | -0.8% | 19,300 |
| 2022/05/10 | 3,910 | 3,950 | 3,900 | 3,950 | +30 | +0.8% | 31,800 |
| 2022/05/09 | 3,895 | 3,940 | 3,890 | 3,920 | -25 | -0.6% | 19,500 |
| 2022/05/06 | 3,860 | 3,945 | 3,860 | 3,945 | +70 | +1.8% | 61,000 |
| 2022/05/02 | 3,910 | 3,915 | 3,845 | 3,875 | -40 | -1% | 51,800 |
| 2022/04/28 | 3,900 | 3,915 | 3,875 | 3,915 | +35 | +0.9% | 54,200 |
| 2022/04/27 | 3,900 | 3,900 | 3,870 | 3,880 | -80 | -2% | 261,600 |
| 2022/04/26 | 3,970 | 3,975 | 3,945 | 3,960 | +5 | +0.1% | 280,900 |
| 2022/04/25 | 3,940 | 3,975 | 3,920 | 3,955 | -35 | -0.9% | 69,200 |
| 2022/04/22 | 3,960 | 3,990 | 3,950 | 3,990 | +25 | +0.6% | 60,600 |
| 2022/04/21 | 3,995 | 3,995 | 3,950 | 3,965 | ±0 | ±0% | 60,200 |
| 2022/04/20 | 3,935 | 3,965 | 3,930 | 3,965 | +65 | +1.7% | 55,100 |
| 2022/04/19 | 3,905 | 3,915 | 3,895 | 3,900 | +5 | +0.1% | 42,500 |
| 2022/04/18 | 3,920 | 3,920 | 3,875 | 3,895 | -25 | -0.6% | 94,200 |
| 2022/04/15 | 3,935 | 3,935 | 3,910 | 3,920 | -40 | -1% | 99,200 |
| 2022/04/14 | 3,890 | 3,960 | 3,890 | 3,960 | +75 | +1.9% | 42,500 |
| 2022/04/13 | 3,880 | 3,895 | 3,870 | 3,885 | +20 | +0.5% | 46,900 |
| 2022/04/12 | 3,900 | 3,940 | 3,865 | 3,865 | -50 | -1.3% | 78,000 |
| 2022/04/11 | 3,960 | 3,970 | 3,885 | 3,915 | -40 | -1% | 190,500 |
| 2022/04/08 | 4,050 | 4,050 | 3,955 | 3,955 | -35 | -0.9% | 343,600 |
| 2022/04/07 | 4,005 | 4,020 | 3,975 | 3,990 | -30 | -0.7% | 85,900 |
| 2022/04/06 | 4,045 | 4,070 | 4,020 | 4,020 | -35 | -0.9% | 86,000 |
| 2022/04/05 | 4,100 | 4,100 | 4,050 | 4,055 | -10 | -0.2% | 38,600 |
| 2022/04/04 | 4,060 | 4,095 | 4,055 | 4,065 | +5 | +0.1% | 75,000 |
| 2022/04/01 | 4,035 | 4,060 | 4,025 | 4,060 | -25 | -0.6% | 166,300 |
| 2022/03/31 | 4,115 | 4,150 | 4,070 | 4,085 | -55 | -1.3% | 39,000 |
| 2022/03/30 | 4,170 | 4,185 | 4,115 | 4,140 | -40 | -1% | 45,800 |
701～
750
件表示中 / 1887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 | 429,000円 | -0.2% | -9.1% | 1.40% | 24.10倍 | 1.36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 | 128,900円 | +0.4% | +0.2% | 2.84% | 6.85倍 | 0.96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 |
| ヤマエＧＨＤ | 266,200円 | +26.3% | +22.0% | 2.63% | 8.20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 |
| 第一実 | 221,100円 | +11.8% | +38.8% | 3.84% | 8.81倍 | 0.92倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ナガイレーベ | 202,000円 | +6.6% | +2.5% | 2.97% | 21.57倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
