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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,080 | 4,080 | 4,015 | 4,015 | -70 | -1.7% | 18,100 |
| 2022/08/22 | 4,070 | 4,090 | 4,055 | 4,085 | +15 | +0.4% | 7,800 |
| 2022/08/19 | 4,120 | 4,120 | 4,070 | 4,070 | ±0 | ±0% | 12,400 |
| 2022/08/18 | 4,155 | 4,155 | 4,060 | 4,070 | -95 | -2.3% | 17,400 |
| 2022/08/17 | 4,120 | 4,175 | 4,110 | 4,165 | +70 | +1.7% | 25,300 |
| 2022/08/16 | 4,080 | 4,110 | 4,070 | 4,095 | +25 | +0.6% | 10,800 |
| 2022/08/15 | 4,115 | 4,115 | 4,070 | 4,070 | -25 | -0.6% | 9,000 |
| 2022/08/12 | 4,060 | 4,110 | 4,045 | 4,095 | +60 | +1.5% | 30,500 |
| 2022/08/10 | 4,030 | 4,035 | 4,005 | 4,035 | +20 | +0.5% | 6,600 |
| 2022/08/09 | 4,040 | 4,060 | 4,015 | 4,015 | -15 | -0.4% | 15,600 |
| 2022/08/08 | 4,035 | 4,040 | 4,005 | 4,030 | -5 | -0.1% | 9,800 |
| 2022/08/05 | 3,980 | 4,045 | 3,980 | 4,035 | +60 | +1.5% | 23,900 |
| 2022/08/04 | 3,990 | 3,990 | 3,940 | 3,975 | +15 | +0.4% | 10,000 |
| 2022/08/03 | 4,010 | 4,010 | 3,950 | 3,960 | -25 | -0.6% | 14,900 |
| 2022/08/02 | 4,010 | 4,010 | 3,975 | 3,985 | -25 | -0.6% | 18,700 |
| 2022/08/01 | 3,965 | 4,010 | 3,965 | 4,010 | +65 | +1.6% | 28,800 |
| 2022/07/29 | 3,990 | 4,010 | 3,940 | 3,945 | -35 | -0.9% | 30,900 |
| 2022/07/28 | 3,950 | 3,980 | 3,895 | 3,980 | +55 | +1.4% | 117,500 |
| 2022/07/27 | 3,940 | 3,940 | 3,895 | 3,925 | +15 | +0.4% | 18,900 |
| 2022/07/26 | 3,890 | 3,925 | 3,885 | 3,910 | +35 | +0.9% | 23,500 |
| 2022/07/25 | 3,865 | 3,895 | 3,865 | 3,875 | -20 | -0.5% | 19,200 |
| 2022/07/22 | 3,885 | 3,900 | 3,865 | 3,895 | +10 | +0.3% | 19,400 |
| 2022/07/21 | 3,895 | 3,915 | 3,860 | 3,885 | -35 | -0.9% | 27,500 |
| 2022/07/20 | 3,890 | 3,935 | 3,870 | 3,920 | +55 | +1.4% | 33,600 |
| 2022/07/19 | 3,885 | 3,885 | 3,840 | 3,865 | -5 | -0.1% | 15,300 |
| 2022/07/15 | 3,860 | 3,870 | 3,815 | 3,870 | +10 | +0.3% | 20,800 |
| 2022/07/14 | 3,865 | 3,865 | 3,840 | 3,860 | -25 | -0.6% | 17,100 |
| 2022/07/13 | 3,865 | 3,895 | 3,835 | 3,885 | +60 | +1.6% | 35,100 |
| 2022/07/12 | 3,865 | 3,880 | 3,810 | 3,825 | -60 | -1.5% | 27,600 |
| 2022/07/11 | 3,840 | 3,890 | 3,830 | 3,885 | +90 | +2.4% | 28,100 |
| 2022/07/08 | 3,820 | 3,850 | 3,765 | 3,795 | -65 | -1.7% | 50,900 |
| 2022/07/07 | 3,895 | 3,895 | 3,820 | 3,860 | -20 | -0.5% | 43,800 |
| 2022/07/06 | 3,805 | 3,880 | 3,800 | 3,880 | +65 | +1.7% | 34,300 |
| 2022/07/05 | 3,795 | 3,825 | 3,785 | 3,815 | +65 | +1.7% | 33,900 |
| 2022/07/04 | 3,785 | 3,790 | 3,745 | 3,750 | +15 | +0.4% | 26,300 |
| 2022/07/01 | 3,740 | 3,775 | 3,700 | 3,735 | -5 | -0.1% | 38,700 |
| 2022/06/30 | 3,700 | 3,760 | 3,700 | 3,740 | +35 | +0.9% | 39,500 |
| 2022/06/29 | 3,650 | 3,715 | 3,645 | 3,705 | ±0 | ±0% | 54,400 |
| 2022/06/28 | 3,640 | 3,715 | 3,640 | 3,705 | +60 | +1.6% | 35,600 |
| 2022/06/27 | 3,650 | 3,660 | 3,620 | 3,645 | +20 | +0.6% | 31,100 |
| 2022/06/24 | 3,570 | 3,630 | 3,570 | 3,625 | +50 | +1.4% | 28,800 |
| 2022/06/23 | 3,530 | 3,575 | 3,530 | 3,575 | +45 | +1.3% | 29,700 |
| 2022/06/22 | 3,495 | 3,530 | 3,490 | 3,530 | +65 | +1.9% | 26,200 |
| 2022/06/21 | 3,375 | 3,475 | 3,375 | 3,465 | +105 | +3.1% | 34,100 |
| 2022/06/20 | 3,360 | 3,400 | 3,330 | 3,360 | +5 | +0.1% | 42,900 |
| 2022/06/17 | 3,390 | 3,425 | 3,330 | 3,355 | -85 | -2.5% | 85,400 |
| 2022/06/16 | 3,580 | 3,580 | 3,440 | 3,440 | -95 | -2.7% | 64,800 |
| 2022/06/15 | 3,665 | 3,675 | 3,535 | 3,535 | -110 | -3% | 95,900 |
| 2022/06/14 | 3,805 | 3,835 | 3,625 | 3,645 | -300 | -7.6% | 138,500 |
| 2022/06/13 | 3,920 | 3,970 | 3,915 | 3,945 | -20 | -0.5% | 24,100 |
701～
750
件表示中 / 1936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 | 396,500円 | +4.2% | -7.1% | 1.51% | 23.90倍 | 1.20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 |
| ナガイレーベ | 210,400円 | +6.6% | +2.5% | 4.75% | 22.24倍 | 1.58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 |
| レスター | 255,100円 | +7.0% | +30.8% | 4.90% | 9.56倍 | 0.83倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ヤマエＧＨＤ | 253,200円 | +5.3% | +13.8% | 2.76% | 7.02倍 | 0.79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 |
| 立花エレテ | 267,600円 | +2.2% | -7.9% | 3.74% | 11.15倍 | 0.65倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
