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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 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 |
| 2019/12/24 | 3,940 | 3,970 | 3,935 | 3,965 | -5 | -0.1% | 12,400 |
| 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 |
1351～
1400
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 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25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 | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78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 | 312,500円 | +9.8% | +45.2% | 2.00% | 13.98倍 | 1.17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 | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15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 | 127,600円 | +3.3% | -13.9% | 5.33% | 8.57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
