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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 4,075 | 4,110 | 4,050 | 4,055 | -5 | -0.1% | 36,100 |
| 2025/02/03 | 4,130 | 4,135 | 4,055 | 4,060 | -50 | -1.2% | 52,000 |
| 2025/01/31 | 4,135 | 4,135 | 4,100 | 4,110 | -20 | -0.5% | 18,500 |
| 2025/01/30 | 4,100 | 4,135 | 4,090 | 4,130 | +15 | +0.4% | 24,600 |
| 2025/01/29 | 4,120 | 4,120 | 4,090 | 4,115 | +10 | +0.2% | 25,800 |
| 2025/01/28 | 4,070 | 4,115 | 4,065 | 4,105 | +40 | +1% | 41,400 |
| 2025/01/27 | 4,060 | 4,070 | 4,035 | 4,065 | +25 | +0.6% | 34,600 |
| 2025/01/24 | 4,005 | 4,060 | 4,005 | 4,040 | +30 | +0.7% | 38,400 |
| 2025/01/23 | 4,020 | 4,020 | 3,975 | 4,010 | +5 | +0.1% | 27,200 |
| 2025/01/22 | 4,000 | 4,020 | 3,975 | 4,005 | +20 | +0.5% | 26,300 |
| 2025/01/21 | 3,950 | 3,985 | 3,940 | 3,985 | +45 | +1.1% | 30,200 |
| 2025/01/20 | 3,910 | 3,945 | 3,900 | 3,940 | +30 | +0.8% | 28,300 |
| 2025/01/17 | 3,925 | 3,925 | 3,875 | 3,910 | -15 | -0.4% | 40,600 |
| 2025/01/16 | 3,915 | 3,975 | 3,915 | 3,925 | +20 | +0.5% | 44,300 |
| 2025/01/15 | 3,860 | 3,905 | 3,860 | 3,905 | +45 | +1.2% | 25,900 |
| 2025/01/14 | 3,900 | 3,905 | 3,855 | 3,860 | -55 | -1.4% | 50,700 |
| 2025/01/10 | 3,905 | 3,920 | 3,885 | 3,915 | +10 | +0.3% | 37,000 |
| 2025/01/09 | 3,950 | 3,950 | 3,905 | 3,905 | -40 | -1% | 37,000 |
| 2025/01/08 | 4,010 | 4,015 | 3,945 | 3,945 | -60 | -1.5% | 52,100 |
| 2025/01/07 | 4,040 | 4,040 | 4,005 | 4,005 | -25 | -0.6% | 32,100 |
| 2025/01/06 | 4,050 | 4,070 | 4,025 | 4,030 | -5 | -0.1% | 42,600 |
| 2024/12/30 | 4,050 | 4,070 | 4,015 | 4,035 | ±0 | ±0% | 50,700 |
| 2024/12/27 | 4,005 | 4,035 | 3,990 | 4,035 | +60 | +1.5% | 45,500 |
| 2024/12/26 | 3,950 | 3,980 | 3,945 | 3,975 | +15 | +0.4% | 48,000 |
| 2024/12/25 | 3,980 | 3,985 | 3,940 | 3,960 | -20 | -0.5% | 34,900 |
| 2024/12/24 | 3,920 | 3,980 | 3,920 | 3,980 | +65 | +1.7% | 50,200 |
| 2024/12/23 | 3,870 | 3,930 | 3,870 | 3,915 | +50 | +1.3% | 59,500 |
| 2024/12/20 | 3,940 | 3,950 | 3,865 | 3,865 | -80 | -2% | 112,600 |
| 2024/12/19 | 3,960 | 3,980 | 3,920 | 3,945 | -25 | -0.6% | 104,600 |
| 2024/12/18 | 3,965 | 4,020 | 3,960 | 3,970 | +5 | +0.1% | 75,400 |
| 2024/12/17 | 4,030 | 4,055 | 3,965 | 3,965 | -65 | -1.6% | 135,200 |
| 2024/12/16 | 4,265 | 4,275 | 4,030 | 4,030 | -325 | -7.5% | 253,800 |
| 2024/12/13 | 4,340 | 4,390 | 4,340 | 4,355 | -25 | -0.6% | 35,000 |
| 2024/12/12 | 4,375 | 4,400 | 4,370 | 4,380 | +20 | +0.5% | 20,900 |
| 2024/12/11 | 4,370 | 4,375 | 4,350 | 4,360 | +10 | +0.2% | 21,000 |
| 2024/12/10 | 4,345 | 4,375 | 4,335 | 4,350 | +15 | +0.3% | 19,900 |
| 2024/12/09 | 4,400 | 4,410 | 4,335 | 4,335 | -65 | -1.5% | 33,700 |
| 2024/12/06 | 4,370 | 4,410 | 4,370 | 4,400 | +35 | +0.8% | 20,600 |
| 2024/12/05 | 4,395 | 4,405 | 4,360 | 4,365 | ±0 | ±0% | 17,300 |
| 2024/12/04 | 4,375 | 4,400 | 4,355 | 4,365 | +15 | +0.3% | 26,700 |
| 2024/12/03 | 4,290 | 4,385 | 4,290 | 4,350 | +80 | +1.9% | 33,500 |
| 2024/12/02 | 4,330 | 4,330 | 4,270 | 4,270 | -60 | -1.4% | 48,000 |
| 2024/11/29 | 4,340 | 4,375 | 4,330 | 4,330 | -10 | -0.2% | 20,300 |
| 2024/11/28 | 4,360 | 4,380 | 4,330 | 4,340 | ±0 | ±0% | 20,700 |
| 2024/11/27 | 4,395 | 4,410 | 4,340 | 4,340 | -75 | -1.7% | 34,700 |
| 2024/11/26 | 4,420 | 4,450 | 4,390 | 4,415 | -5 | -0.1% | 30,700 |
| 2024/11/25 | 4,470 | 4,475 | 4,420 | 4,420 | -45 | -1% | 24,500 |
| 2024/11/22 | 4,435 | 4,480 | 4,435 | 4,465 | +30 | +0.7% | 30,200 |
| 2024/11/21 | 4,445 | 4,455 | 4,425 | 4,435 | ±0 | ±0% | 19,000 |
| 2024/11/20 | 4,450 | 4,475 | 4,430 | 4,435 | -20 | -0.4% | 17,800 |
51～
100
件表示中 / 1886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 | 424,000円 | -0.2% | -9.1% | 1.42% | 23.82倍 | 1.34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 | 126,900円 | +0.4% | +0.2% | 2.89% | 6.74倍 | 0.94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 |
| 第一実 | 226,600円 | +11.8% | +38.8% | 3.75% | 9.03倍 | 0.94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 | 201,000円 | +6.6% | +2.5% | 2.99% | 21.47倍 | 1.52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 |
| ヤマエＧＨＤ | 254,300円 | +26.3% | +22.0% | 2.75% | 7.83倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
