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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,000 | 4,020 | 4,000 | 4,010 | +15 | +0.4% | 8,700 |
| 2021/08/16 | 4,015 | 4,020 | 3,995 | 3,995 | -25 | -0.6% | 11,100 |
| 2021/08/13 | 4,005 | 4,025 | 4,000 | 4,020 | +15 | +0.4% | 4,700 |
| 2021/08/12 | 4,000 | 4,020 | 3,985 | 4,005 | +5 | +0.1% | 8,200 |
| 2021/08/11 | 4,000 | 4,000 | 3,975 | 4,000 | ±0 | ±0% | 7,700 |
| 2021/08/10 | 3,975 | 4,020 | 3,975 | 4,000 | +35 | +0.9% | 13,800 |
| 2021/08/06 | 3,980 | 3,990 | 3,965 | 3,965 | -25 | -0.6% | 5,300 |
| 2021/08/05 | 3,955 | 3,995 | 3,955 | 3,990 | +10 | +0.3% | 10,400 |
| 2021/08/04 | 3,995 | 3,995 | 3,955 | 3,980 | +25 | +0.6% | 9,400 |
| 2021/08/03 | 4,015 | 4,015 | 3,955 | 3,955 | -55 | -1.4% | 7,700 |
| 2021/08/02 | 3,935 | 4,020 | 3,935 | 4,010 | +100 | +2.6% | 22,100 |
| 2021/07/30 | 3,905 | 3,915 | 3,870 | 3,910 | -5 | -0.1% | 9,900 |
| 2021/07/29 | 3,945 | 3,950 | 3,900 | 3,915 | -25 | -0.6% | 10,000 |
| 2021/07/28 | 3,955 | 3,955 | 3,930 | 3,940 | -20 | -0.5% | 5,000 |
| 2021/07/27 | 3,980 | 3,985 | 3,940 | 3,960 | +10 | +0.3% | 11,400 |
| 2021/07/26 | 3,960 | 3,960 | 3,935 | 3,950 | +35 | +0.9% | 7,100 |
| 2021/07/21 | 3,935 | 3,935 | 3,905 | 3,915 | +25 | +0.6% | 7,500 |
| 2021/07/20 | 3,850 | 3,905 | 3,835 | 3,890 | +35 | +0.9% | 18,200 |
| 2021/07/19 | 3,900 | 3,900 | 3,845 | 3,855 | -60 | -1.5% | 17,200 |
| 2021/07/16 | 3,900 | 3,975 | 3,900 | 3,915 | +15 | +0.4% | 20,300 |
| 2021/07/15 | 3,980 | 3,980 | 3,900 | 3,900 | -80 | -2% | 15,100 |
| 2021/07/14 | 3,955 | 4,000 | 3,950 | 3,980 | +30 | +0.8% | 19,900 |
| 2021/07/13 | 3,915 | 3,950 | 3,905 | 3,950 | +35 | +0.9% | 15,800 |
| 2021/07/12 | 3,850 | 3,915 | 3,850 | 3,915 | +125 | +3.3% | 27,100 |
| 2021/07/09 | 3,785 | 3,810 | 3,750 | 3,790 | -35 | -0.9% | 36,800 |
| 2021/07/08 | 3,825 | 3,870 | 3,815 | 3,825 | +15 | +0.4% | 30,000 |
| 2021/07/07 | 3,820 | 3,840 | 3,810 | 3,810 | -35 | -0.9% | 14,200 |
| 2021/07/06 | 3,845 | 3,850 | 3,825 | 3,845 | +20 | +0.5% | 10,400 |
| 2021/07/05 | 3,825 | 3,840 | 3,820 | 3,825 | ±0 | ±0% | 10,400 |
| 2021/07/02 | 3,805 | 3,840 | 3,805 | 3,825 | +30 | +0.8% | 20,000 |
| 2021/07/01 | 3,790 | 3,805 | 3,770 | 3,795 | +40 | +1.1% | 16,800 |
| 2021/06/30 | 3,800 | 3,800 | 3,755 | 3,755 | -35 | -0.9% | 18,300 |
| 2021/06/29 | 3,795 | 3,805 | 3,770 | 3,790 | -5 | -0.1% | 20,600 |
| 2021/06/28 | 3,800 | 3,805 | 3,780 | 3,795 | ±0 | ±0% | 17,700 |
| 2021/06/25 | 3,800 | 3,810 | 3,790 | 3,795 | ±0 | ±0% | 14,100 |
| 2021/06/24 | 3,775 | 3,805 | 3,755 | 3,795 | +10 | +0.3% | 23,800 |
| 2021/06/23 | 3,785 | 3,810 | 3,765 | 3,785 | -55 | -1.4% | 35,000 |
| 2021/06/22 | 3,825 | 3,855 | 3,805 | 3,840 | +60 | +1.6% | 25,900 |
| 2021/06/21 | 3,805 | 3,805 | 3,780 | 3,780 | -45 | -1.2% | 25,000 |
| 2021/06/18 | 3,805 | 3,845 | 3,800 | 3,825 | +25 | +0.7% | 32,300 |
| 2021/06/17 | 3,850 | 3,850 | 3,775 | 3,800 | -65 | -1.7% | 29,700 |
| 2021/06/16 | 3,900 | 3,900 | 3,855 | 3,865 | -55 | -1.4% | 33,500 |
| 2021/06/15 | 4,015 | 4,035 | 3,905 | 3,920 | -140 | -3.4% | 62,900 |
| 2021/06/14 | 4,105 | 4,105 | 4,015 | 4,060 | -45 | -1.1% | 19,300 |
| 2021/06/11 | 4,135 | 4,135 | 4,085 | 4,105 | -30 | -0.7% | 22,600 |
| 2021/06/10 | 4,140 | 4,150 | 4,125 | 4,135 | -5 | -0.1% | 9,400 |
| 2021/06/09 | 4,135 | 4,160 | 4,135 | 4,140 | +5 | +0.1% | 11,300 |
| 2021/06/08 | 4,110 | 4,145 | 4,095 | 4,135 | +35 | +0.9% | 21,700 |
| 2021/06/07 | 4,095 | 4,100 | 4,070 | 4,100 | +25 | +0.6% | 12,500 |
| 2021/06/04 | 4,060 | 4,075 | 4,045 | 4,075 | +15 | +0.4% | 10,200 |
901～
950
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
