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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,990 | 4,020 | 3,920 | 3,920 | -150 | -3.7% | 204,300 |
| 2021/10/27 | 4,045 | 4,070 | 4,020 | 4,070 | +20 | +0.5% | 272,000 |
| 2021/10/26 | 4,050 | 4,070 | 4,040 | 4,050 | +30 | +0.7% | 63,400 |
| 2021/10/25 | 4,070 | 4,075 | 4,020 | 4,020 | -65 | -1.6% | 64,200 |
| 2021/10/22 | 4,085 | 4,115 | 4,070 | 4,085 | -15 | -0.4% | 40,000 |
| 2021/10/21 | 4,150 | 4,150 | 4,100 | 4,100 | -40 | -1% | 35,800 |
| 2021/10/20 | 4,145 | 4,160 | 4,140 | 4,140 | +10 | +0.2% | 23,000 |
| 2021/10/19 | 4,110 | 4,135 | 4,095 | 4,130 | +40 | +1% | 26,400 |
| 2021/10/18 | 4,135 | 4,135 | 4,090 | 4,090 | -40 | -1% | 54,700 |
| 2021/10/15 | 4,055 | 4,130 | 4,050 | 4,130 | +120 | +3% | 103,700 |
| 2021/10/14 | 4,035 | 4,035 | 4,005 | 4,010 | -20 | -0.5% | 68,100 |
| 2021/10/13 | 4,045 | 4,060 | 4,010 | 4,030 | -40 | -1% | 35,200 |
| 2021/10/12 | 4,145 | 4,150 | 4,055 | 4,070 | -115 | -2.7% | 68,400 |
| 2021/10/11 | 4,190 | 4,190 | 4,165 | 4,185 | -10 | -0.2% | 59,600 |
| 2021/10/08 | 4,195 | 4,220 | 4,155 | 4,195 | +70 | +1.7% | 320,200 |
| 2021/10/07 | 4,210 | 4,215 | 4,125 | 4,125 | -55 | -1.3% | 38,000 |
| 2021/10/06 | 4,200 | 4,270 | 4,180 | 4,180 | -30 | -0.7% | 50,900 |
| 2021/10/05 | 4,245 | 4,270 | 4,200 | 4,210 | -70 | -1.6% | 64,900 |
| 2021/10/04 | 4,285 | 4,290 | 4,245 | 4,280 | +50 | +1.2% | 52,300 |
| 2021/10/01 | 4,300 | 4,300 | 4,230 | 4,230 | -95 | -2.2% | 128,100 |
| 2021/09/30 | 4,390 | 4,400 | 4,325 | 4,325 | -55 | -1.3% | 48,500 |
| 2021/09/29 | 4,355 | 4,400 | 4,345 | 4,380 | -35 | -0.8% | 64,800 |
| 2021/09/28 | 4,415 | 4,425 | 4,320 | 4,415 | +15 | +0.3% | 52,000 |
| 2021/09/27 | 4,485 | 4,485 | 4,400 | 4,400 | -85 | -1.9% | 33,700 |
| 2021/09/24 | 4,415 | 4,485 | 4,400 | 4,485 | +90 | +2% | 44,400 |
| 2021/09/22 | 4,410 | 4,460 | 4,390 | 4,395 | -10 | -0.2% | 21,600 |
| 2021/09/21 | 4,365 | 4,435 | 4,340 | 4,405 | -70 | -1.6% | 31,500 |
| 2021/09/17 | 4,405 | 4,475 | 4,390 | 4,475 | +55 | +1.2% | 40,800 |
| 2021/09/16 | 4,390 | 4,420 | 4,350 | 4,420 | +60 | +1.4% | 27,600 |
| 2021/09/15 | 4,335 | 4,385 | 4,330 | 4,360 | -40 | -0.9% | 17,000 |
| 2021/09/14 | 4,330 | 4,400 | 4,275 | 4,400 | ±0 | ±0% | 38,300 |
| 2021/09/13 | 4,295 | 4,400 | 4,295 | 4,400 | +50 | +1.1% | 25,400 |
| 2021/09/10 | 4,265 | 4,350 | 4,265 | 4,350 | +90 | +2.1% | 39,500 |
| 2021/09/09 | 4,285 | 4,290 | 4,255 | 4,260 | -35 | -0.8% | 12,200 |
| 2021/09/08 | 4,290 | 4,295 | 4,270 | 4,295 | +5 | +0.1% | 16,500 |
| 2021/09/07 | 4,290 | 4,290 | 4,260 | 4,290 | +40 | +0.9% | 17,700 |
| 2021/09/06 | 4,250 | 4,260 | 4,220 | 4,250 | ±0 | ±0% | 15,300 |
| 2021/09/03 | 4,190 | 4,250 | 4,190 | 4,250 | +60 | +1.4% | 22,600 |
| 2021/09/02 | 4,060 | 4,190 | 4,060 | 4,190 | +80 | +1.9% | 19,900 |
| 2021/09/01 | 4,150 | 4,150 | 4,100 | 4,110 | -55 | -1.3% | 13,600 |
| 2021/08/31 | 4,195 | 4,215 | 4,165 | 4,165 | -50 | -1.2% | 15,800 |
| 2021/08/30 | 4,245 | 4,250 | 4,200 | 4,215 | -20 | -0.5% | 17,500 |
| 2021/08/27 | 4,205 | 4,235 | 4,195 | 4,235 | +35 | +0.8% | 12,600 |
| 2021/08/26 | 4,165 | 4,200 | 4,160 | 4,200 | +35 | +0.8% | 16,200 |
| 2021/08/25 | 4,160 | 4,170 | 4,145 | 4,165 | +10 | +0.2% | 8,900 |
| 2021/08/24 | 4,140 | 4,155 | 4,120 | 4,155 | +30 | +0.7% | 13,500 |
| 2021/08/23 | 4,090 | 4,125 | 4,090 | 4,125 | +55 | +1.4% | 13,500 |
| 2021/08/20 | 4,040 | 4,085 | 4,040 | 4,070 | +65 | +1.6% | 15,000 |
| 2021/08/19 | 4,005 | 4,050 | 4,005 | 4,005 | -35 | -0.9% | 7,300 |
| 2021/08/18 | 4,010 | 4,055 | 4,010 | 4,040 | +30 | +0.7% | 12,700 |
901～
950
件表示中 / 1937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 | 1.21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 |
| 泉州電 | 414,500円 | +2.8% | +4.1% | 3.62% | 9.31倍 | 1.26倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ヤマエＧＨＤ | 254,500円 | +5.3% | +13.8% | 2.75% | 7.06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 | 267,200円 | +2.2% | -7.9% | 3.74% | 11.13倍 | 0.64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 |
| スターゼン | 107,800円 | +3.2% | +3.2% | 3.99% | 7.70倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
