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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,575 | 4,635 | 4,565 | 4,620 | +80 | +1.8% | 53,400 |
| 2024/09/19 | 4,595 | 4,605 | 4,525 | 4,540 | -55 | -1.2% | 37,200 |
| 2024/09/18 | 4,565 | 4,595 | 4,550 | 4,595 | +55 | +1.2% | 30,000 |
| 2024/09/17 | 4,500 | 4,540 | 4,480 | 4,540 | +90 | +2% | 44,000 |
| 2024/09/13 | 4,400 | 4,470 | 4,400 | 4,450 | +55 | +1.3% | 45,300 |
| 2024/09/12 | 4,450 | 4,465 | 4,390 | 4,395 | -55 | -1.2% | 70,300 |
| 2024/09/11 | 4,555 | 4,560 | 4,430 | 4,450 | -135 | -2.9% | 49,300 |
| 2024/09/10 | 4,565 | 4,605 | 4,555 | 4,585 | +20 | +0.4% | 21,500 |
| 2024/09/09 | 4,580 | 4,590 | 4,465 | 4,565 | -45 | -1% | 54,000 |
| 2024/09/06 | 4,675 | 4,695 | 4,610 | 4,610 | -65 | -1.4% | 19,500 |
| 2024/09/05 | 4,670 | 4,725 | 4,645 | 4,675 | +10 | +0.2% | 15,000 |
| 2024/09/04 | 4,700 | 4,730 | 4,665 | 4,665 | -70 | -1.5% | 22,200 |
| 2024/09/03 | 4,740 | 4,785 | 4,720 | 4,735 | -10 | -0.2% | 9,600 |
| 2024/09/02 | 4,780 | 4,780 | 4,725 | 4,745 | -5 | -0.1% | 14,400 |
| 2024/08/30 | 4,795 | 4,795 | 4,750 | 4,750 | -15 | -0.3% | 12,900 |
| 2024/08/29 | 4,775 | 4,805 | 4,765 | 4,765 | -50 | -1% | 16,600 |
| 2024/08/28 | 4,815 | 4,815 | 4,775 | 4,815 | -10 | -0.2% | 11,900 |
| 2024/08/27 | 4,825 | 4,870 | 4,825 | 4,825 | -5 | -0.1% | 7,800 |
| 2024/08/26 | 4,870 | 4,885 | 4,815 | 4,830 | +15 | +0.3% | 11,300 |
| 2024/08/23 | 4,800 | 4,850 | 4,800 | 4,815 | ±0 | ±0% | 13,100 |
| 2024/08/22 | 4,785 | 4,815 | 4,770 | 4,815 | +50 | +1% | 7,700 |
| 2024/08/21 | 4,780 | 4,790 | 4,750 | 4,765 | -10 | -0.2% | 5,900 |
| 2024/08/20 | 4,760 | 4,810 | 4,750 | 4,775 | +65 | +1.4% | 10,500 |
| 2024/08/19 | 4,760 | 4,790 | 4,710 | 4,710 | -50 | -1.1% | 10,700 |
| 2024/08/16 | 4,740 | 4,765 | 4,705 | 4,760 | +60 | +1.3% | 12,700 |
| 2024/08/15 | 4,720 | 4,730 | 4,695 | 4,700 | -20 | -0.4% | 9,900 |
| 2024/08/14 | 4,670 | 4,720 | 4,645 | 4,720 | +60 | +1.3% | 10,100 |
| 2024/08/13 | 4,635 | 4,660 | 4,605 | 4,660 | +20 | +0.4% | 9,500 |
| 2024/08/09 | 4,710 | 4,710 | 4,575 | 4,640 | ±0 | ±0% | 24,800 |
| 2024/08/08 | 4,625 | 4,740 | 4,625 | 4,640 | -20 | -0.4% | 18,100 |
| 2024/08/07 | 4,580 | 4,775 | 4,580 | 4,660 | +45 | +1% | 23,100 |
| 2024/08/06 | 4,370 | 4,685 | 4,370 | 4,615 | +270 | +6.2% | 42,600 |
| 2024/08/05 | 4,545 | 4,635 | 4,335 | 4,345 | -405 | -8.5% | 40,400 |
| 2024/08/02 | 4,900 | 4,905 | 4,750 | 4,750 | -215 | -4.3% | 34,900 |
| 2024/08/01 | 5,070 | 5,070 | 4,940 | 4,965 | -115 | -2.3% | 20,800 |
| 2024/07/31 | 4,960 | 5,080 | 4,960 | 5,080 | +110 | +2.2% | 25,300 |
| 2024/07/30 | 5,000 | 5,000 | 4,950 | 4,970 | -30 | -0.6% | 15,200 |
| 2024/07/29 | 4,960 | 5,010 | 4,960 | 5,000 | +45 | +0.9% | 18,900 |
| 2024/07/26 | 4,965 | 4,980 | 4,910 | 4,955 | -15 | -0.3% | 18,800 |
| 2024/07/25 | 4,935 | 5,020 | 4,910 | 4,970 | +35 | +0.7% | 31,900 |
| 2024/07/24 | 4,965 | 4,970 | 4,910 | 4,935 | -25 | -0.5% | 17,700 |
| 2024/07/23 | 4,890 | 4,970 | 4,890 | 4,960 | +25 | +0.5% | 25,900 |
| 2024/07/22 | 4,965 | 4,975 | 4,915 | 4,935 | -25 | -0.5% | 13,200 |
| 2024/07/19 | 4,950 | 4,980 | 4,945 | 4,960 | -60 | -1.2% | 20,700 |
| 2024/07/18 | 4,935 | 5,040 | 4,935 | 5,020 | +50 | +1% | 32,000 |
| 2024/07/17 | 4,945 | 4,970 | 4,915 | 4,970 | +45 | +0.9% | 23,900 |
| 2024/07/16 | 4,945 | 4,945 | 4,895 | 4,925 | +40 | +0.8% | 27,700 |
| 2024/07/12 | 4,870 | 4,930 | 4,870 | 4,885 | +5 | +0.1% | 34,600 |
| 2024/07/11 | 4,835 | 4,925 | 4,825 | 4,880 | +105 | +2.2% | 54,900 |
| 2024/07/10 | 4,780 | 4,785 | 4,745 | 4,775 | -30 | -0.6% | 28,900 |
51～
100
件表示中 / 1797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 | 436,500円 | +4.9% | +23.3% | 1.15% | 22.63倍 | 1.38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 |
| ドウシシャ | 211,800円 | +4.0% | +8.2% | 3.78% | 12.27倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ナガイレーベ | 215,400円 | +6.6% | +2.5% | 2.79% | 23.40倍 | 1.58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 |
| レスター | 237,400円 | +9.3% | +8.4% | 5.05% | 8.34倍 | 0.75倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 186,500円 | -0.6% | -6.2% | 3.00% | 6.44倍 | 0.39倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
