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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/05 | 3,545 | 3,570 | 3,535 | 3,540 | -15 | -0.4% | 18,000 |
| 2021/01/04 | 3,590 | 3,590 | 3,525 | 3,555 | -35 | -1% | 17,800 |
| 2020/12/30 | 3,665 | 3,665 | 3,590 | 3,590 | -80 | -2.2% | 33,900 |
| 2020/12/29 | 3,645 | 3,670 | 3,605 | 3,670 | +55 | +1.5% | 23,200 |
| 2020/12/28 | 3,640 | 3,670 | 3,590 | 3,615 | -25 | -0.7% | 31,900 |
| 2020/12/25 | 3,620 | 3,640 | 3,615 | 3,640 | +5 | +0.1% | 18,300 |
| 2020/12/24 | 3,600 | 3,635 | 3,590 | 3,635 | +60 | +1.7% | 16,500 |
| 2020/12/23 | 3,520 | 3,575 | 3,505 | 3,575 | +70 | +2% | 23,600 |
| 2020/12/22 | 3,550 | 3,550 | 3,490 | 3,505 | -45 | -1.3% | 27,500 |
| 2020/12/21 | 3,580 | 3,600 | 3,550 | 3,550 | -15 | -0.4% | 21,700 |
| 2020/12/18 | 3,650 | 3,650 | 3,535 | 3,565 | -60 | -1.7% | 51,400 |
| 2020/12/17 | 3,670 | 3,670 | 3,625 | 3,625 | -25 | -0.7% | 31,500 |
| 2020/12/16 | 3,790 | 3,790 | 3,650 | 3,650 | -75 | -2% | 54,900 |
| 2020/12/15 | 3,775 | 3,820 | 3,690 | 3,725 | -85 | -2.2% | 69,500 |
| 2020/12/14 | 3,790 | 3,850 | 3,790 | 3,810 | +30 | +0.8% | 30,800 |
| 2020/12/11 | 3,750 | 3,790 | 3,740 | 3,780 | +30 | +0.8% | 30,500 |
| 2020/12/10 | 3,740 | 3,765 | 3,730 | 3,750 | +5 | +0.1% | 18,900 |
1101～
1150
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 | 408,500円 | +4.2% | -7.1% | 1.47% | 24.62倍 | 1.24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 | 122,000円 | +3.2% | +3.2% | 3.52% | 8.73倍 | 0.79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 | 309,000円 | +9.8% | +45.2% | 2.02% | 13.82倍 | 1.16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 | 115,000円 | +3.9% | -13.7% | 2.09% | 24.23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 | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61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
