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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
件表示中 / 1970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 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25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 | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78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 |
| ヤマタネ | 312,500円 | +9.8% | +45.2% | 2.00% | 13.98倍 | 1.17倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| バイタルＫＳＫ | 127,600円 | +3.3% | -13.9% | 5.33% | 8.57倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
