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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 3,000 | 3,040 | 2,857 | 2,860 | -230 | -7.4% | 52,200 |
| 2020/03/11 | 3,150 | 3,215 | 3,090 | 3,090 | -45 | -1.4% | 22,100 |
| 2020/03/10 | 2,915 | 3,140 | 2,854 | 3,135 | +100 | +3.3% | 43,000 |
| 2020/03/09 | 3,165 | 3,225 | 3,005 | 3,035 | -200 | -6.2% | 31,400 |
| 2020/03/06 | 3,275 | 3,335 | 3,235 | 3,235 | -130 | -3.9% | 32,200 |
| 2020/03/05 | 3,330 | 3,410 | 3,330 | 3,365 | +35 | +1.1% | 21,200 |
| 2020/03/04 | 3,240 | 3,385 | 3,240 | 3,330 | +35 | +1.1% | 25,400 |
| 2020/03/03 | 3,470 | 3,525 | 3,290 | 3,295 | -65 | -1.9% | 35,800 |
| 2020/03/02 | 3,085 | 3,430 | 3,085 | 3,360 | +155 | +4.8% | 42,500 |
| 2020/02/28 | 3,315 | 3,325 | 3,190 | 3,205 | -180 | -5.3% | 43,100 |
| 2020/02/27 | 3,465 | 3,485 | 3,375 | 3,385 | -150 | -4.2% | 27,300 |
| 2020/02/26 | 3,550 | 3,565 | 3,495 | 3,535 | -50 | -1.4% | 26,500 |
| 2020/02/25 | 3,600 | 3,645 | 3,570 | 3,585 | -80 | -2.2% | 36,400 |
| 2020/02/21 | 3,720 | 3,750 | 3,660 | 3,665 | -65 | -1.7% | 17,900 |
| 2020/02/20 | 3,725 | 3,785 | 3,710 | 3,730 | +10 | +0.3% | 14,900 |
| 2020/02/19 | 3,675 | 3,780 | 3,675 | 3,720 | +45 | +1.2% | 19,700 |
| 2020/02/18 | 3,740 | 3,740 | 3,665 | 3,675 | -70 | -1.9% | 21,000 |
| 2020/02/17 | 3,820 | 3,820 | 3,745 | 3,745 | -95 | -2.5% | 13,500 |
| 2020/02/14 | 3,825 | 3,850 | 3,800 | 3,840 | -5 | -0.1% | 13,400 |
| 2020/02/13 | 3,870 | 3,895 | 3,825 | 3,845 | -5 | -0.1% | 17,500 |
| 2020/02/12 | 3,845 | 3,870 | 3,825 | 3,850 | +25 | +0.7% | 11,200 |
| 2020/02/10 | 3,835 | 3,870 | 3,825 | 3,825 | -60 | -1.5% | 5,700 |
| 2020/02/07 | 3,895 | 3,895 | 3,865 | 3,885 | +15 | +0.4% | 6,700 |
| 2020/02/06 | 3,860 | 3,895 | 3,845 | 3,870 | +40 | +1% | 21,100 |
| 2020/02/05 | 3,875 | 3,875 | 3,810 | 3,830 | +25 | +0.7% | 20,000 |
| 2020/02/04 | 3,700 | 3,805 | 3,700 | 3,805 | +125 | +3.4% | 11,500 |
| 2020/02/03 | 3,600 | 3,745 | 3,600 | 3,680 | -5 | -0.1% | 23,700 |
| 2020/01/31 | 3,650 | 3,710 | 3,650 | 3,685 | +35 | +1% | 14,700 |
| 2020/01/30 | 3,690 | 3,720 | 3,615 | 3,650 | -65 | -1.7% | 23,800 |
| 2020/01/29 | 3,755 | 3,755 | 3,705 | 3,715 | -60 | -1.6% | 18,400 |
| 2020/01/28 | 3,730 | 3,780 | 3,695 | 3,775 | ±0 | ±0% | 46,400 |
| 2020/01/27 | 3,790 | 3,810 | 3,730 | 3,775 | -50 | -1.3% | 29,100 |
| 2020/01/24 | 3,900 | 3,900 | 3,815 | 3,825 | -75 | -1.9% | 24,400 |
| 2020/01/23 | 3,935 | 3,940 | 3,880 | 3,900 | -65 | -1.6% | 25,000 |
| 2020/01/22 | 3,950 | 3,995 | 3,940 | 3,965 | +15 | +0.4% | 14,700 |
| 2020/01/21 | 3,970 | 3,980 | 3,945 | 3,950 | -20 | -0.5% | 16,400 |
| 2020/01/20 | 3,980 | 3,995 | 3,970 | 3,970 | -10 | -0.3% | 9,400 |
| 2020/01/17 | 3,965 | 4,005 | 3,965 | 3,980 | +15 | +0.4% | 24,600 |
| 2020/01/16 | 3,995 | 4,010 | 3,965 | 3,965 | -5 | -0.1% | 22,500 |
| 2020/01/15 | 3,995 | 3,995 | 3,935 | 3,970 | -25 | -0.6% | 27,500 |
| 2020/01/14 | 4,060 | 4,060 | 3,950 | 3,995 | -90 | -2.2% | 41,500 |
| 2020/01/10 | 4,090 | 4,120 | 4,080 | 4,085 | -15 | -0.4% | 18,900 |
| 2020/01/09 | 4,080 | 4,125 | 4,080 | 4,100 | +30 | +0.7% | 27,700 |
| 2020/01/08 | 4,085 | 4,110 | 4,025 | 4,070 | -55 | -1.3% | 37,000 |
| 2020/01/07 | 4,020 | 4,130 | 4,020 | 4,125 | +105 | +2.6% | 23,400 |
| 2020/01/06 | 3,990 | 4,040 | 3,980 | 4,020 | -40 | -1% | 27,200 |
| 2019/12/30 | 4,115 | 4,140 | 4,060 | 4,060 | -70 | -1.7% | 24,300 |
| 2019/12/27 | 4,050 | 4,155 | 4,050 | 4,130 | +70 | +1.7% | 31,600 |
| 2019/12/26 | 4,020 | 4,065 | 4,015 | 4,060 | +65 | +1.6% | 30,600 |
| 2019/12/25 | 3,965 | 4,035 | 3,940 | 3,995 | +30 | +0.8% | 32,700 |
1301～
1350
件表示中 / 1938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 | 397,500円 | +4.2% | -7.1% | 1.51% | 23.96倍 | 1.21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 |
| ナガイレーベ | 209,500円 | +6.6% | +2.5% | 4.77% | 22.15倍 | 1.57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 |
| ヤマエＧＨＤ | 255,600円 | +5.3% | +13.8% | 2.74% | 7.09倍 | 0.79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 |
| 立花エレテ | 268,400円 | +2.2% | -7.9% | 3.73% | 11.18倍 | 0.65倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| スターゼン | 107,800円 | +3.2% | +3.2% | 3.99% | 7.70倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
