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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 3,995 | 4,030 | 3,970 | 3,970 | ±0 | ±0% | 22,300 |
| 2019/12/20 | 3,935 | 3,975 | 3,900 | 3,970 | +35 | +0.9% | 33,000 |
| 2019/12/19 | 3,815 | 3,935 | 3,815 | 3,935 | +115 | +3% | 40,700 |
| 2019/12/18 | 3,910 | 3,925 | 3,810 | 3,820 | -140 | -3.5% | 56,500 |
| 2019/12/17 | 3,800 | 3,990 | 3,800 | 3,960 | +215 | +5.7% | 124,200 |
| 2019/12/16 | 3,480 | 3,745 | 3,480 | 3,745 | +335 | +9.8% | 136,600 |
| 2019/12/13 | 3,490 | 3,490 | 3,410 | 3,410 | -40 | -1.2% | 37,700 |
| 2019/12/12 | 3,420 | 3,455 | 3,385 | 3,450 | +25 | +0.7% | 22,900 |
| 2019/12/11 | 3,440 | 3,440 | 3,400 | 3,425 | -5 | -0.1% | 16,000 |
| 2019/12/10 | 3,460 | 3,460 | 3,400 | 3,430 | -45 | -1.3% | 14,700 |
| 2019/12/09 | 3,495 | 3,495 | 3,450 | 3,475 | +20 | +0.6% | 18,400 |
| 2019/12/06 | 3,425 | 3,460 | 3,425 | 3,455 | +35 | +1% | 34,600 |
| 2019/12/05 | 3,395 | 3,435 | 3,380 | 3,420 | +25 | +0.7% | 30,600 |
| 2019/12/04 | 3,360 | 3,395 | 3,340 | 3,395 | +20 | +0.6% | 21,900 |
| 2019/12/03 | 3,390 | 3,390 | 3,330 | 3,375 | -10 | -0.3% | 21,600 |
| 2019/12/02 | 3,360 | 3,385 | 3,350 | 3,385 | +35 | +1% | 21,700 |
| 2019/11/29 | 3,350 | 3,380 | 3,340 | 3,350 | +20 | +0.6% | 21,400 |
| 2019/11/28 | 3,370 | 3,370 | 3,330 | 3,330 | -50 | -1.5% | 15,400 |
| 2019/11/27 | 3,350 | 3,385 | 3,340 | 3,380 | +40 | +1.2% | 37,000 |
| 2019/11/26 | 3,350 | 3,360 | 3,325 | 3,340 | -5 | -0.1% | 30,300 |
| 2019/11/25 | 3,280 | 3,350 | 3,280 | 3,345 | +80 | +2.5% | 42,300 |
| 2019/11/22 | 3,225 | 3,280 | 3,225 | 3,265 | +40 | +1.2% | 26,300 |
| 2019/11/21 | 3,200 | 3,250 | 3,165 | 3,225 | +30 | +0.9% | 37,400 |
| 2019/11/20 | 3,195 | 3,220 | 3,165 | 3,195 | -30 | -0.9% | 31,700 |
| 2019/11/19 | 3,190 | 3,235 | 3,190 | 3,225 | +5 | +0.2% | 20,700 |
| 2019/11/18 | 3,205 | 3,245 | 3,185 | 3,220 | +25 | +0.8% | 26,200 |
| 2019/11/15 | 3,195 | 3,220 | 3,175 | 3,195 | ±0 | ±0% | 26,100 |
| 2019/11/14 | 3,270 | 3,275 | 3,195 | 3,195 | -55 | -1.7% | 26,700 |
| 2019/11/13 | 3,295 | 3,295 | 3,250 | 3,250 | -40 | -1.2% | 18,000 |
| 2019/11/12 | 3,320 | 3,320 | 3,280 | 3,290 | -25 | -0.8% | 23,100 |
| 2019/11/11 | 3,290 | 3,325 | 3,285 | 3,315 | +35 | +1.1% | 50,500 |
| 2019/11/08 | 3,280 | 3,290 | 3,265 | 3,280 | +35 | +1.1% | 27,900 |
| 2019/11/07 | 3,255 | 3,280 | 3,240 | 3,245 | -25 | -0.8% | 23,900 |
| 2019/11/06 | 3,290 | 3,290 | 3,250 | 3,270 | -15 | -0.5% | 26,000 |
| 2019/11/05 | 3,245 | 3,285 | 3,240 | 3,285 | +60 | +1.9% | 51,000 |
| 2019/11/01 | 3,165 | 3,235 | 3,165 | 3,225 | +40 | +1.3% | 36,300 |
| 2019/10/31 | 3,275 | 3,275 | 3,180 | 3,185 | -90 | -2.7% | 57,900 |
| 2019/10/30 | 3,285 | 3,290 | 3,240 | 3,275 | -50 | -1.5% | 187,400 |
| 2019/10/29 | 3,315 | 3,355 | 3,310 | 3,325 | -10 | -0.3% | 273,100 |
| 2019/10/28 | 3,340 | 3,350 | 3,325 | 3,335 | ±0 | ±0% | 74,200 |
| 2019/10/25 | 3,325 | 3,345 | 3,300 | 3,335 | ±0 | ±0% | 67,800 |
| 2019/10/24 | 3,360 | 3,360 | 3,320 | 3,335 | -15 | -0.4% | 88,500 |
| 2019/10/23 | 3,330 | 3,350 | 3,315 | 3,350 | +15 | +0.4% | 50,500 |
| 2019/10/21 | 3,330 | 3,360 | 3,330 | 3,335 | +15 | +0.5% | 79,100 |
| 2019/10/18 | 3,330 | 3,365 | 3,305 | 3,320 | +5 | +0.2% | 37,000 |
| 2019/10/17 | 3,345 | 3,345 | 3,310 | 3,315 | -25 | -0.7% | 32,600 |
| 2019/10/16 | 3,325 | 3,375 | 3,320 | 3,340 | +35 | +1.1% | 43,400 |
| 2019/10/15 | 3,295 | 3,335 | 3,290 | 3,305 | +30 | +0.9% | 50,700 |
| 2019/10/11 | 3,300 | 3,305 | 3,245 | 3,275 | +15 | +0.5% | 35,300 |
| 2019/10/10 | 3,340 | 3,350 | 3,255 | 3,260 | -120 | -3.6% | 74,600 |
1301～
1350
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
