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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
