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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,785 | 4,810 | 4,745 | 4,805 | +30 | +0.6% | 36,800 |
| 2024/07/08 | 4,700 | 4,790 | 4,680 | 4,775 | +85 | +1.8% | 49,200 |
| 2024/07/05 | 4,695 | 4,705 | 4,675 | 4,690 | -5 | -0.1% | 15,900 |
| 2024/07/04 | 4,680 | 4,705 | 4,670 | 4,695 | ±0 | ±0% | 16,400 |
| 2024/07/03 | 4,675 | 4,705 | 4,675 | 4,695 | +5 | +0.1% | 15,600 |
| 2024/07/02 | 4,680 | 4,705 | 4,660 | 4,690 | +10 | +0.2% | 24,900 |
| 2024/07/01 | 4,720 | 4,720 | 4,670 | 4,680 | -10 | -0.2% | 22,600 |
| 2024/06/28 | 4,725 | 4,725 | 4,670 | 4,690 | -35 | -0.7% | 23,300 |
| 2024/06/27 | 4,675 | 4,725 | 4,670 | 4,725 | +40 | +0.9% | 31,900 |
| 2024/06/26 | 4,690 | 4,700 | 4,675 | 4,685 | -5 | -0.1% | 28,900 |
| 2024/06/25 | 4,625 | 4,695 | 4,625 | 4,690 | +75 | +1.6% | 45,000 |
| 2024/06/24 | 4,590 | 4,630 | 4,565 | 4,615 | +45 | +1% | 25,200 |
| 2024/06/21 | 4,560 | 4,645 | 4,555 | 4,570 | -40 | -0.9% | 76,700 |
| 2024/06/20 | 4,610 | 4,640 | 4,600 | 4,610 | +10 | +0.2% | 29,600 |
| 2024/06/19 | 4,600 | 4,625 | 4,580 | 4,600 | -15 | -0.3% | 27,400 |
| 2024/06/18 | 4,615 | 4,625 | 4,600 | 4,615 | ±0 | ±0% | 23,200 |
| 2024/06/17 | 4,590 | 4,625 | 4,530 | 4,615 | +15 | +0.3% | 39,900 |
| 2024/06/14 | 4,560 | 4,630 | 4,560 | 4,600 | +55 | +1.2% | 52,300 |
| 2024/06/13 | 4,560 | 4,605 | 4,530 | 4,545 | -60 | -1.3% | 44,100 |
| 2024/06/12 | 4,590 | 4,695 | 4,540 | 4,605 | +140 | +3.1% | 179,500 |
| 2024/06/11 | 4,485 | 4,520 | 4,450 | 4,465 | -10 | -0.2% | 40,000 |
| 2024/06/10 | 4,495 | 4,495 | 4,440 | 4,475 | -25 | -0.6% | 26,600 |
| 2024/06/07 | 4,520 | 4,530 | 4,480 | 4,500 | ±0 | ±0% | 17,000 |
| 2024/06/06 | 4,565 | 4,565 | 4,485 | 4,500 | -45 | -1% | 22,100 |
| 2024/06/05 | 4,540 | 4,555 | 4,520 | 4,545 | +10 | +0.2% | 22,600 |
| 2024/06/04 | 4,560 | 4,560 | 4,505 | 4,535 | -5 | -0.1% | 27,100 |
| 2024/06/03 | 4,600 | 4,600 | 4,510 | 4,540 | -50 | -1.1% | 31,400 |
| 2024/05/31 | 4,550 | 4,590 | 4,530 | 4,590 | +40 | +0.9% | 72,800 |
| 2024/05/30 | 4,410 | 4,550 | 4,400 | 4,550 | +145 | +3.3% | 80,900 |
| 2024/05/29 | 4,440 | 4,455 | 4,390 | 4,405 | -30 | -0.7% | 29,300 |
| 2024/05/28 | 4,465 | 4,480 | 4,425 | 4,435 | -25 | -0.6% | 29,300 |
| 2024/05/27 | 4,405 | 4,460 | 4,395 | 4,460 | +60 | +1.4% | 37,500 |
| 2024/05/24 | 4,370 | 4,415 | 4,370 | 4,400 | +5 | +0.1% | 32,900 |
| 2024/05/23 | 4,360 | 4,395 | 4,345 | 4,395 | +35 | +0.8% | 38,000 |
| 2024/05/22 | 4,355 | 4,370 | 4,345 | 4,360 | +20 | +0.5% | 37,900 |
| 2024/05/21 | 4,350 | 4,360 | 4,330 | 4,340 | +10 | +0.2% | 35,100 |
| 2024/05/20 | 4,325 | 4,340 | 4,305 | 4,330 | +25 | +0.6% | 21,600 |
| 2024/05/17 | 4,265 | 4,325 | 4,260 | 4,305 | +40 | +0.9% | 27,200 |
| 2024/05/16 | 4,280 | 4,280 | 4,235 | 4,265 | +20 | +0.5% | 22,600 |
| 2024/05/15 | 4,280 | 4,280 | 4,230 | 4,245 | -30 | -0.7% | 19,000 |
| 2024/05/14 | 4,225 | 4,275 | 4,215 | 4,275 | +60 | +1.4% | 25,700 |
| 2024/05/13 | 4,180 | 4,225 | 4,165 | 4,215 | +30 | +0.7% | 27,200 |
| 2024/05/10 | 4,205 | 4,210 | 4,165 | 4,185 | -35 | -0.8% | 46,900 |
| 2024/05/09 | 4,295 | 4,295 | 4,220 | 4,220 | -70 | -1.6% | 46,800 |
| 2024/05/08 | 4,340 | 4,355 | 4,290 | 4,290 | -50 | -1.2% | 43,800 |
| 2024/05/07 | 4,310 | 4,340 | 4,300 | 4,340 | +20 | +0.5% | 41,600 |
| 2024/05/02 | 4,310 | 4,345 | 4,310 | 4,320 | +10 | +0.2% | 54,600 |
| 2024/05/01 | 4,315 | 4,325 | 4,285 | 4,310 | -5 | -0.1% | 35,100 |
| 2024/04/30 | 4,295 | 4,315 | 4,270 | 4,315 | +30 | +0.7% | 56,700 |
| 2024/04/26 | 4,305 | 4,315 | 4,265 | 4,285 | -20 | -0.5% | 354,400 |
101～
150
件表示中 / 1797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 | 436,500円 | +4.9% | +23.3% | 1.15% | 22.63倍 | 1.38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 |
| ドウシシャ | 211,800円 | +4.0% | +8.2% | 3.78% | 12.27倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ナガイレーベ | 215,400円 | +6.6% | +2.5% | 2.79% | 23.40倍 | 1.58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 |
| レスター | 237,400円 | +9.3% | +8.4% | 5.05% | 8.34倍 | 0.75倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 186,500円 | -0.6% | -6.2% | 3.00% | 6.44倍 | 0.39倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
