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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 4,060 | 4,080 | 4,030 | 4,060 | +5 | +0.1% | 20,900 |
| 2021/06/02 | 4,015 | 4,055 | 3,975 | 4,055 | +40 | +1% | 17,000 |
| 2021/06/01 | 3,990 | 4,020 | 3,975 | 4,015 | +50 | +1.3% | 17,100 |
| 2021/05/31 | 4,035 | 4,050 | 3,965 | 3,965 | -65 | -1.6% | 15,000 |
| 2021/05/28 | 4,000 | 4,050 | 3,990 | 4,030 | +95 | +2.4% | 22,200 |
| 2021/05/27 | 4,020 | 4,025 | 3,935 | 3,935 | -85 | -2.1% | 32,900 |
| 2021/05/26 | 4,050 | 4,050 | 4,020 | 4,020 | -35 | -0.9% | 10,500 |
| 2021/05/25 | 4,050 | 4,090 | 4,040 | 4,055 | +5 | +0.1% | 18,400 |
| 2021/05/24 | 4,040 | 4,070 | 4,000 | 4,050 | +10 | +0.2% | 8,300 |
| 2021/05/21 | 4,030 | 4,060 | 3,990 | 4,040 | +30 | +0.7% | 16,600 |
| 2021/05/20 | 4,020 | 4,045 | 4,000 | 4,010 | +15 | +0.4% | 12,100 |
| 2021/05/19 | 4,025 | 4,025 | 3,995 | 3,995 | -60 | -1.5% | 14,800 |
| 2021/05/18 | 4,025 | 4,065 | 4,005 | 4,055 | +35 | +0.9% | 17,500 |
| 2021/05/17 | 4,040 | 4,040 | 3,990 | 4,020 | +15 | +0.4% | 15,000 |
| 2021/05/14 | 3,985 | 4,025 | 3,970 | 4,005 | +90 | +2.3% | 17,500 |
| 2021/05/13 | 3,970 | 3,980 | 3,915 | 3,915 | -75 | -1.9% | 25,200 |
| 2021/05/12 | 4,035 | 4,035 | 3,990 | 3,990 | -45 | -1.1% | 24,700 |
| 2021/05/11 | 4,115 | 4,115 | 4,020 | 4,035 | -80 | -1.9% | 22,500 |
| 2021/05/10 | 4,130 | 4,130 | 4,095 | 4,115 | -15 | -0.4% | 14,400 |
| 2021/05/07 | 4,055 | 4,140 | 4,040 | 4,130 | +90 | +2.2% | 41,100 |
| 2021/05/06 | 4,020 | 4,075 | 4,020 | 4,040 | +20 | +0.5% | 35,300 |
| 2021/04/30 | 3,980 | 4,075 | 3,975 | 4,020 | +40 | +1% | 67,700 |
| 2021/04/28 | 4,090 | 4,095 | 3,980 | 3,980 | -160 | -3.9% | 236,100 |
| 2021/04/27 | 4,185 | 4,185 | 4,110 | 4,140 | -50 | -1.2% | 247,900 |
| 2021/04/26 | 4,285 | 4,285 | 4,190 | 4,190 | -80 | -1.9% | 130,600 |
| 2021/04/23 | 4,280 | 4,305 | 4,260 | 4,270 | -25 | -0.6% | 94,100 |
| 2021/04/22 | 4,295 | 4,310 | 4,245 | 4,295 | +55 | +1.3% | 95,400 |
| 2021/04/21 | 4,300 | 4,325 | 4,240 | 4,240 | -90 | -2.1% | 90,900 |
| 2021/04/20 | 4,355 | 4,390 | 4,320 | 4,330 | -45 | -1% | 70,800 |
| 2021/04/19 | 4,370 | 4,450 | 4,370 | 4,375 | +15 | +0.3% | 55,000 |
| 2021/04/16 | 4,420 | 4,420 | 4,325 | 4,360 | +5 | +0.1% | 254,900 |
| 2021/04/15 | 4,405 | 4,425 | 4,355 | 4,355 | -45 | -1% | 53,200 |
| 2021/04/14 | 4,420 | 4,425 | 4,400 | 4,400 | -20 | -0.5% | 59,600 |
| 2021/04/13 | 4,455 | 4,465 | 4,420 | 4,420 | -5 | -0.1% | 32,000 |
| 2021/04/12 | 4,445 | 4,455 | 4,365 | 4,425 | -10 | -0.2% | 62,700 |
| 2021/04/09 | 4,420 | 4,440 | 4,400 | 4,435 | +50 | +1.1% | 103,600 |
| 2021/04/08 | 4,440 | 4,445 | 4,350 | 4,385 | -95 | -2.1% | 68,000 |
| 2021/04/07 | 4,420 | 4,480 | 4,405 | 4,480 | +100 | +2.3% | 47,800 |
| 2021/04/06 | 4,455 | 4,470 | 4,380 | 4,380 | -55 | -1.2% | 46,500 |
| 2021/04/05 | 4,485 | 4,500 | 4,415 | 4,435 | -50 | -1.1% | 80,500 |
| 2021/04/02 | 4,570 | 4,570 | 4,475 | 4,485 | -20 | -0.4% | 86,500 |
| 2021/04/01 | 4,550 | 4,580 | 4,505 | 4,505 | -35 | -0.8% | 49,900 |
| 2021/03/31 | 4,645 | 4,650 | 4,535 | 4,540 | -155 | -3.3% | 68,500 |
| 2021/03/30 | 4,630 | 4,720 | 4,605 | 4,695 | +20 | +0.4% | 70,600 |
| 2021/03/29 | 4,585 | 4,675 | 4,565 | 4,675 | +125 | +2.7% | 72,300 |
| 2021/03/26 | 4,545 | 4,555 | 4,510 | 4,550 | -10 | -0.2% | 44,900 |
| 2021/03/25 | 4,510 | 4,630 | 4,480 | 4,560 | +120 | +2.7% | 53,100 |
| 2021/03/24 | 4,560 | 4,570 | 4,430 | 4,440 | -145 | -3.2% | 39,100 |
| 2021/03/23 | 4,485 | 4,625 | 4,440 | 4,585 | +135 | +3% | 65,500 |
| 2021/03/22 | 4,480 | 4,490 | 4,450 | 4,450 | -50 | -1.1% | 49,100 |
951～
1000
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
