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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,900 | 3,930 | 3,885 | 3,910 | +35 | +0.9% | 14,800 |
| 2022/01/12 | 3,845 | 3,890 | 3,840 | 3,875 | +45 | +1.2% | 12,300 |
| 2022/01/11 | 3,840 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 15,000 |
| 2022/01/07 | 3,860 | 3,875 | 3,815 | 3,820 | -25 | -0.7% | 23,100 |
| 2022/01/06 | 3,860 | 3,905 | 3,845 | 3,845 | -15 | -0.4% | 13,500 |
| 2022/01/05 | 3,900 | 3,900 | 3,835 | 3,860 | -20 | -0.5% | 20,200 |
| 2022/01/04 | 3,845 | 3,900 | 3,840 | 3,880 | +40 | +1% | 17,300 |
| 2021/12/30 | 3,865 | 3,880 | 3,830 | 3,840 | -55 | -1.4% | 38,300 |
| 2021/12/29 | 3,930 | 3,955 | 3,865 | 3,895 | -35 | -0.9% | 32,200 |
| 2021/12/28 | 3,925 | 3,935 | 3,895 | 3,930 | +55 | +1.4% | 19,600 |
| 2021/12/27 | 3,870 | 3,910 | 3,860 | 3,875 | +15 | +0.4% | 16,000 |
| 2021/12/24 | 3,875 | 3,880 | 3,850 | 3,860 | ±0 | ±0% | 9,000 |
| 2021/12/23 | 3,825 | 3,875 | 3,825 | 3,860 | +35 | +0.9% | 8,800 |
| 2021/12/22 | 3,845 | 3,845 | 3,810 | 3,825 | ±0 | ±0% | 9,700 |
| 2021/12/21 | 3,850 | 3,870 | 3,820 | 3,825 | +15 | +0.4% | 22,000 |
| 2021/12/20 | 3,865 | 3,885 | 3,810 | 3,810 | -70 | -1.8% | 20,500 |
| 2021/12/17 | 3,895 | 3,920 | 3,860 | 3,880 | -25 | -0.6% | 21,600 |
| 2021/12/16 | 3,915 | 3,935 | 3,895 | 3,905 | ±0 | ±0% | 16,100 |
| 2021/12/15 | 3,905 | 3,935 | 3,895 | 3,905 | ±0 | ±0% | 10,200 |
| 2021/12/14 | 3,865 | 3,930 | 3,865 | 3,905 | +40 | +1% | 18,100 |
| 2021/12/13 | 3,960 | 3,960 | 3,860 | 3,865 | -70 | -1.8% | 18,200 |
| 2021/12/10 | 3,945 | 3,955 | 3,915 | 3,935 | -10 | -0.3% | 13,600 |
| 2021/12/09 | 3,955 | 3,985 | 3,940 | 3,945 | -35 | -0.9% | 8,800 |
| 2021/12/08 | 4,000 | 4,020 | 3,950 | 3,980 | -15 | -0.4% | 24,500 |
| 2021/12/07 | 3,885 | 4,005 | 3,885 | 3,995 | +110 | +2.8% | 22,100 |
| 2021/12/06 | 3,890 | 3,905 | 3,870 | 3,885 | -20 | -0.5% | 16,000 |
| 2021/12/03 | 3,810 | 3,905 | 3,810 | 3,905 | +95 | +2.5% | 12,700 |
| 2021/12/02 | 3,750 | 3,855 | 3,750 | 3,810 | +20 | +0.5% | 20,600 |
| 2021/12/01 | 3,750 | 3,810 | 3,740 | 3,790 | +15 | +0.4% | 17,800 |
| 2021/11/30 | 3,805 | 3,875 | 3,760 | 3,775 | -10 | -0.3% | 27,700 |
| 2021/11/29 | 3,830 | 3,835 | 3,775 | 3,785 | -105 | -2.7% | 27,300 |
| 2021/11/26 | 3,945 | 3,945 | 3,855 | 3,890 | -60 | -1.5% | 23,500 |
| 2021/11/25 | 4,005 | 4,015 | 3,950 | 3,950 | -65 | -1.6% | 12,400 |
| 2021/11/24 | 4,065 | 4,075 | 4,015 | 4,015 | -55 | -1.4% | 13,000 |
| 2021/11/22 | 4,055 | 4,085 | 4,035 | 4,070 | +5 | +0.1% | 11,300 |
| 2021/11/19 | 4,020 | 4,080 | 4,020 | 4,065 | +25 | +0.6% | 10,900 |
| 2021/11/18 | 4,035 | 4,070 | 4,010 | 4,040 | +5 | +0.1% | 14,700 |
| 2021/11/17 | 4,060 | 4,080 | 4,035 | 4,035 | -45 | -1.1% | 10,500 |
| 2021/11/16 | 4,065 | 4,095 | 4,055 | 4,080 | +20 | +0.5% | 22,500 |
| 2021/11/15 | 4,070 | 4,080 | 4,040 | 4,060 | ±0 | ±0% | 16,100 |
| 2021/11/12 | 4,030 | 4,070 | 4,025 | 4,060 | +55 | +1.4% | 27,200 |
| 2021/11/11 | 4,035 | 4,035 | 4,000 | 4,005 | -30 | -0.7% | 9,200 |
| 2021/11/10 | 4,010 | 4,035 | 4,010 | 4,035 | +25 | +0.6% | 14,300 |
| 2021/11/09 | 4,005 | 4,035 | 3,995 | 4,010 | +5 | +0.1% | 22,500 |
| 2021/11/08 | 4,020 | 4,025 | 3,990 | 4,005 | +10 | +0.3% | 13,100 |
| 2021/11/05 | 4,035 | 4,035 | 3,985 | 3,995 | -40 | -1% | 13,100 |
| 2021/11/04 | 4,025 | 4,050 | 3,995 | 4,035 | +45 | +1.1% | 32,000 |
| 2021/11/02 | 3,990 | 4,010 | 3,975 | 3,990 | +15 | +0.4% | 26,800 |
| 2021/11/01 | 3,965 | 3,980 | 3,935 | 3,975 | +55 | +1.4% | 23,400 |
| 2021/10/29 | 3,925 | 3,925 | 3,900 | 3,920 | ±0 | ±0% | 44,000 |
801～
850
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
