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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 4,460 | 4,500 | 4,400 | 4,500 | +40 | +0.9% | 55,300 |
| 2021/03/18 | 4,370 | 4,475 | 4,370 | 4,460 | +30 | +0.7% | 55,800 |
| 2021/03/17 | 4,340 | 4,435 | 4,270 | 4,430 | +80 | +1.8% | 63,400 |
| 2021/03/16 | 4,145 | 4,350 | 4,140 | 4,350 | +260 | +6.4% | 98,600 |
| 2021/03/15 | 4,040 | 4,090 | 4,040 | 4,090 | +50 | +1.2% | 29,500 |
| 2021/03/12 | 4,040 | 4,040 | 3,990 | 4,040 | +10 | +0.2% | 21,200 |
| 2021/03/11 | 4,010 | 4,040 | 3,990 | 4,030 | +20 | +0.5% | 19,400 |
| 2021/03/10 | 4,020 | 4,030 | 3,990 | 4,010 | +10 | +0.3% | 12,400 |
| 2021/03/09 | 4,000 | 4,025 | 3,975 | 4,000 | +25 | +0.6% | 31,800 |
| 2021/03/08 | 3,965 | 3,980 | 3,925 | 3,975 | +10 | +0.3% | 27,900 |
| 2021/03/05 | 3,920 | 3,965 | 3,875 | 3,965 | +45 | +1.1% | 31,600 |
| 2021/03/04 | 3,860 | 3,920 | 3,860 | 3,920 | +25 | +0.6% | 15,200 |
| 2021/03/03 | 3,865 | 3,920 | 3,850 | 3,895 | +10 | +0.3% | 15,300 |
| 2021/03/02 | 3,870 | 3,890 | 3,825 | 3,885 | +15 | +0.4% | 19,400 |
| 2021/03/01 | 3,825 | 3,880 | 3,825 | 3,870 | +55 | +1.4% | 14,600 |
| 2021/02/26 | 3,835 | 3,865 | 3,805 | 3,815 | -35 | -0.9% | 22,000 |
| 2021/02/25 | 3,875 | 3,875 | 3,845 | 3,850 | -25 | -0.6% | 16,500 |
| 2021/02/24 | 3,920 | 3,920 | 3,870 | 3,875 | -35 | -0.9% | 13,800 |
| 2021/02/22 | 3,940 | 3,940 | 3,905 | 3,910 | -5 | -0.1% | 9,700 |
| 2021/02/19 | 3,855 | 3,915 | 3,855 | 3,915 | +60 | +1.6% | 16,600 |
| 2021/02/18 | 3,895 | 3,900 | 3,835 | 3,855 | -40 | -1% | 16,700 |
| 2021/02/17 | 3,905 | 3,905 | 3,875 | 3,895 | ±0 | ±0% | 7,900 |
| 2021/02/16 | 3,920 | 3,920 | 3,880 | 3,895 | -25 | -0.6% | 12,000 |
| 2021/02/15 | 3,890 | 3,920 | 3,860 | 3,920 | +65 | +1.7% | 12,800 |
| 2021/02/12 | 3,900 | 3,900 | 3,840 | 3,855 | -15 | -0.4% | 12,000 |
| 2021/02/10 | 3,905 | 3,905 | 3,870 | 3,870 | -30 | -0.8% | 7,600 |
| 2021/02/09 | 3,900 | 3,905 | 3,860 | 3,900 | -25 | -0.6% | 22,000 |
| 2021/02/08 | 3,880 | 3,935 | 3,880 | 3,925 | +60 | +1.6% | 34,600 |
| 2021/02/05 | 3,855 | 3,870 | 3,835 | 3,865 | +10 | +0.3% | 11,600 |
| 2021/02/04 | 3,885 | 3,885 | 3,830 | 3,855 | +10 | +0.3% | 19,400 |
| 2021/02/03 | 3,790 | 3,850 | 3,790 | 3,845 | +45 | +1.2% | 17,700 |
| 2021/02/02 | 3,710 | 3,805 | 3,710 | 3,800 | +95 | +2.6% | 14,700 |
| 2021/02/01 | 3,725 | 3,750 | 3,705 | 3,705 | -20 | -0.5% | 12,100 |
| 2021/01/29 | 3,800 | 3,830 | 3,725 | 3,725 | -75 | -2% | 18,100 |
| 2021/01/28 | 3,755 | 3,810 | 3,750 | 3,800 | +5 | +0.1% | 29,800 |
| 2021/01/27 | 3,720 | 3,795 | 3,720 | 3,795 | +40 | +1.1% | 16,500 |
| 2021/01/26 | 3,715 | 3,755 | 3,705 | 3,755 | +40 | +1.1% | 11,000 |
| 2021/01/25 | 3,715 | 3,730 | 3,705 | 3,715 | +15 | +0.4% | 8,200 |
| 2021/01/22 | 3,700 | 3,735 | 3,695 | 3,700 | -35 | -0.9% | 18,400 |
| 2021/01/21 | 3,705 | 3,765 | 3,705 | 3,735 | +30 | +0.8% | 17,900 |
| 2021/01/20 | 3,715 | 3,730 | 3,700 | 3,705 | -15 | -0.4% | 15,300 |
| 2021/01/19 | 3,720 | 3,745 | 3,710 | 3,720 | ±0 | ±0% | 15,600 |
| 2021/01/18 | 3,715 | 3,725 | 3,705 | 3,720 | +5 | +0.1% | 9,200 |
| 2021/01/15 | 3,750 | 3,750 | 3,715 | 3,715 | -55 | -1.5% | 15,300 |
| 2021/01/14 | 3,710 | 3,770 | 3,710 | 3,770 | +40 | +1.1% | 17,400 |
| 2021/01/13 | 3,690 | 3,730 | 3,685 | 3,730 | +40 | +1.1% | 16,700 |
| 2021/01/12 | 3,665 | 3,715 | 3,650 | 3,690 | +35 | +1% | 26,200 |
| 2021/01/08 | 3,620 | 3,665 | 3,600 | 3,655 | +35 | +1% | 22,300 |
| 2021/01/07 | 3,640 | 3,650 | 3,610 | 3,620 | +35 | +1% | 24,400 |
| 2021/01/06 | 3,540 | 3,585 | 3,540 | 3,585 | +45 | +1.3% | 8,200 |
1001～
1050
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
