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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,730 | 3,745 | 3,715 | 3,745 | +20 | +0.5% | 19,100 |
| 2020/12/08 | 3,740 | 3,740 | 3,710 | 3,725 | -15 | -0.4% | 17,000 |
| 2020/12/07 | 3,800 | 3,800 | 3,720 | 3,740 | -45 | -1.2% | 24,700 |
| 2020/12/04 | 3,765 | 3,785 | 3,755 | 3,785 | +20 | +0.5% | 15,300 |
| 2020/12/03 | 3,770 | 3,780 | 3,730 | 3,765 | -15 | -0.4% | 25,900 |
| 2020/12/02 | 3,840 | 3,840 | 3,770 | 3,780 | -35 | -0.9% | 30,100 |
| 2020/12/01 | 3,800 | 3,835 | 3,780 | 3,815 | +45 | +1.2% | 34,200 |
| 2020/11/30 | 3,850 | 3,850 | 3,770 | 3,770 | -80 | -2.1% | 42,800 |
| 2020/11/27 | 3,850 | 3,885 | 3,835 | 3,850 | +25 | +0.7% | 32,800 |
| 2020/11/26 | 3,830 | 3,845 | 3,800 | 3,825 | +10 | +0.3% | 20,100 |
| 2020/11/25 | 3,885 | 3,885 | 3,815 | 3,815 | -35 | -0.9% | 26,100 |
| 2020/11/24 | 3,880 | 3,895 | 3,850 | 3,850 | +30 | +0.8% | 26,000 |
| 2020/11/20 | 3,815 | 3,825 | 3,800 | 3,820 | -30 | -0.8% | 12,800 |
| 2020/11/19 | 3,830 | 3,860 | 3,795 | 3,850 | +15 | +0.4% | 22,100 |
| 2020/11/18 | 3,835 | 3,870 | 3,820 | 3,835 | ±0 | ±0% | 14,400 |
| 2020/11/17 | 3,890 | 3,890 | 3,810 | 3,835 | -40 | -1% | 25,400 |
| 2020/11/16 | 3,845 | 3,895 | 3,835 | 3,875 | +60 | +1.6% | 34,300 |
| 2020/11/13 | 3,850 | 3,865 | 3,770 | 3,815 | -35 | -0.9% | 34,800 |
| 2020/11/12 | 3,900 | 3,900 | 3,830 | 3,850 | -35 | -0.9% | 28,500 |
| 2020/11/11 | 3,885 | 3,905 | 3,845 | 3,885 | +45 | +1.2% | 40,200 |
| 2020/11/10 | 3,905 | 3,910 | 3,840 | 3,840 | -45 | -1.2% | 40,800 |
| 2020/11/09 | 3,905 | 3,925 | 3,865 | 3,885 | +20 | +0.5% | 39,200 |
| 2020/11/06 | 3,850 | 3,880 | 3,835 | 3,865 | +40 | +1% | 24,600 |
| 2020/11/05 | 3,840 | 3,855 | 3,790 | 3,825 | +5 | +0.1% | 56,400 |
| 2020/11/04 | 3,840 | 3,865 | 3,800 | 3,820 | -15 | -0.4% | 46,900 |
| 2020/11/02 | 3,765 | 3,875 | 3,765 | 3,835 | +50 | +1.3% | 76,200 |
| 2020/10/30 | 3,850 | 3,865 | 3,755 | 3,785 | -65 | -1.7% | 64,800 |
| 2020/10/29 | 3,880 | 3,880 | 3,775 | 3,850 | -45 | -1.2% | 284,000 |
| 2020/10/28 | 3,890 | 3,930 | 3,885 | 3,895 | +5 | +0.1% | 264,100 |
| 2020/10/27 | 3,900 | 3,915 | 3,845 | 3,890 | -25 | -0.6% | 155,300 |
| 2020/10/26 | 3,940 | 3,980 | 3,910 | 3,915 | -25 | -0.6% | 89,300 |
| 2020/10/23 | 3,970 | 3,970 | 3,915 | 3,940 | -10 | -0.3% | 75,500 |
| 2020/10/22 | 4,000 | 4,000 | 3,950 | 3,950 | -60 | -1.5% | 80,000 |
| 2020/10/21 | 4,010 | 4,030 | 4,000 | 4,010 | +10 | +0.3% | 56,700 |
| 2020/10/20 | 4,045 | 4,055 | 4,000 | 4,000 | -35 | -0.9% | 64,800 |
| 2020/10/19 | 4,055 | 4,070 | 4,010 | 4,035 | -5 | -0.1% | 50,800 |
| 2020/10/16 | 4,135 | 4,155 | 4,040 | 4,040 | -90 | -2.2% | 71,300 |
| 2020/10/15 | 4,185 | 4,185 | 4,130 | 4,130 | -40 | -1% | 43,300 |
| 2020/10/14 | 4,200 | 4,205 | 4,145 | 4,170 | -10 | -0.2% | 59,200 |
| 2020/10/13 | 4,195 | 4,230 | 4,180 | 4,180 | ±0 | ±0% | 40,100 |
| 2020/10/12 | 4,170 | 4,200 | 4,155 | 4,180 | +5 | +0.1% | 61,700 |
| 2020/10/09 | 4,180 | 4,220 | 4,120 | 4,175 | +30 | +0.7% | 245,900 |
| 2020/10/08 | 4,175 | 4,180 | 4,130 | 4,145 | -10 | -0.2% | 57,500 |
| 2020/10/07 | 4,155 | 4,180 | 4,140 | 4,155 | -35 | -0.8% | 34,200 |
| 2020/10/06 | 4,205 | 4,235 | 4,145 | 4,190 | -30 | -0.7% | 73,900 |
| 2020/10/05 | 4,210 | 4,265 | 4,200 | 4,220 | +20 | +0.5% | 46,700 |
| 2020/10/02 | 4,420 | 4,420 | 4,175 | 4,200 | - | - | 131,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,465 | 4,475 | 4,350 | 4,350 | -115 | -2.6% | 60,500 |
| 2020/09/29 | 4,425 | 4,490 | 4,390 | 4,465 | +30 | +0.7% | 58,800 |
1151～
1200
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 | 122,200円 | +3.2% | +3.2% | 3.52% | 8.75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 | 308,000円 | +9.8% | +45.2% | 2.03% | 13.78倍 | 1.15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 | 115,100円 | +3.9% | -13.7% | 2.09% | 24.26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 | 128,100円 | +3.3% | -13.9% | 5.31% | 8.60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
