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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 2,999 | 2,999 | 2,792 | 2,836 | -164 | -5.5% | 161,100 |
| 2018/12/20 | 3,115 | 3,140 | 2,957 | 3,000 | -120 | -3.8% | 125,300 |
| 2018/12/19 | 3,050 | 3,170 | 3,020 | 3,120 | +70 | +2.3% | 144,200 |
| 2018/12/18 | 3,240 | 3,250 | 2,931 | 3,050 | -165 | -5.1% | 366,800 |
| 2018/12/17 | 3,850 | 3,850 | 3,215 | 3,215 | -700 | -17.9% | 437,700 |
| 2018/12/14 | 4,220 | 4,260 | 3,915 | 3,915 | -700 | -15.2% | 176,800 |
| 2018/12/13 | 4,635 | 4,685 | 4,595 | 4,615 | -45 | -1% | 63,200 |
| 2018/12/12 | 4,490 | 4,670 | 4,460 | 4,660 | +240 | +5.4% | 45,100 |
| 2018/12/11 | 4,525 | 4,525 | 4,410 | 4,420 | -105 | -2.3% | 44,700 |
| 2018/12/10 | 4,535 | 4,550 | 4,440 | 4,525 | -55 | -1.2% | 40,000 |
| 2018/12/07 | 4,595 | 4,620 | 4,530 | 4,580 | -10 | -0.2% | 44,200 |
| 2018/12/06 | 4,715 | 4,715 | 4,580 | 4,590 | -130 | -2.8% | 35,800 |
| 2018/12/05 | 4,645 | 4,730 | 4,615 | 4,720 | +5 | +0.1% | 26,600 |
| 2018/12/04 | 4,780 | 4,780 | 4,705 | 4,715 | -25 | -0.5% | 26,700 |
| 2018/12/03 | 4,830 | 4,865 | 4,715 | 4,740 | -100 | -2.1% | 46,100 |
| 2018/11/30 | 4,700 | 4,860 | 4,700 | 4,840 | +130 | +2.8% | 78,100 |
| 2018/11/29 | 4,655 | 4,720 | 4,580 | 4,710 | +60 | +1.3% | 45,900 |
| 2018/11/28 | 4,700 | 4,700 | 4,630 | 4,650 | -25 | -0.5% | 22,100 |
| 2018/11/27 | 4,700 | 4,725 | 4,655 | 4,675 | +25 | +0.5% | 29,300 |
| 2018/11/26 | 4,640 | 4,690 | 4,635 | 4,650 | -5 | -0.1% | 23,600 |
| 2018/11/22 | 4,570 | 4,665 | 4,540 | 4,655 | +55 | +1.2% | 39,400 |
| 2018/11/21 | 4,530 | 4,630 | 4,490 | 4,600 | +25 | +0.5% | 50,800 |
| 2018/11/20 | 4,575 | 4,590 | 4,520 | 4,575 | -5 | -0.1% | 24,400 |
| 2018/11/19 | 4,520 | 4,595 | 4,490 | 4,580 | +75 | +1.7% | 43,800 |
| 2018/11/16 | 4,485 | 4,540 | 4,480 | 4,505 | +75 | +1.7% | 47,800 |
| 2018/11/15 | 4,405 | 4,500 | 4,365 | 4,430 | +30 | +0.7% | 33,500 |
| 2018/11/14 | 4,425 | 4,475 | 4,395 | 4,400 | -25 | -0.6% | 33,200 |
| 2018/11/13 | 4,520 | 4,520 | 4,420 | 4,425 | -130 | -2.9% | 38,500 |
| 2018/11/12 | 4,480 | 4,575 | 4,465 | 4,555 | +80 | +1.8% | 48,000 |
| 2018/11/09 | 4,390 | 4,515 | 4,365 | 4,475 | +70 | +1.6% | 69,700 |
| 2018/11/08 | 4,405 | 4,415 | 4,330 | 4,405 | +55 | +1.3% | 81,400 |
| 2018/11/07 | 4,415 | 4,450 | 4,335 | 4,350 | -50 | -1.1% | 38,900 |
| 2018/11/06 | 4,390 | 4,405 | 4,370 | 4,400 | +35 | +0.8% | 16,900 |
| 2018/11/05 | 4,360 | 4,415 | 4,310 | 4,365 | +5 | +0.1% | 39,400 |
| 2018/11/02 | 4,300 | 4,415 | 4,300 | 4,360 | +75 | +1.8% | 79,400 |
| 2018/11/01 | 4,320 | 4,320 | 4,240 | 4,285 | -45 | -1% | 43,000 |
| 2018/10/31 | 4,395 | 4,395 | 4,230 | 4,330 | -85 | -1.9% | 87,700 |
| 2018/10/30 | 4,050 | 4,425 | 4,040 | 4,415 | +405 | +10.1% | 191,600 |
| 2018/10/29 | 3,965 | 4,110 | 3,950 | 4,010 | +15 | +0.4% | 185,000 |
| 2018/10/26 | 4,170 | 4,170 | 3,960 | 3,995 | -120 | -2.9% | 205,900 |
| 2018/10/25 | 4,070 | 4,180 | 4,055 | 4,115 | +15 | +0.4% | 123,600 |
| 2018/10/24 | 4,200 | 4,205 | 4,095 | 4,100 | -65 | -1.6% | 85,300 |
| 2018/10/23 | 4,125 | 4,175 | 4,110 | 4,165 | +50 | +1.2% | 95,700 |
| 2018/10/22 | 4,140 | 4,210 | 4,110 | 4,115 | -25 | -0.6% | 76,100 |
| 2018/10/19 | 4,160 | 4,170 | 4,080 | 4,140 | -10 | -0.2% | 78,200 |
| 2018/10/18 | 4,210 | 4,275 | 4,145 | 4,150 | -100 | -2.4% | 75,100 |
| 2018/10/17 | 4,115 | 4,280 | 4,100 | 4,250 | +260 | +6.5% | 148,100 |
| 2018/10/16 | 4,190 | 4,195 | 3,940 | 3,990 | -200 | -4.8% | 116,300 |
| 2018/10/15 | 4,265 | 4,300 | 4,190 | 4,190 | -35 | -0.8% | 66,500 |
| 2018/10/12 | 4,180 | 4,260 | 4,175 | 4,225 | +35 | +0.8% | 86,400 |
1451～
1500
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 | 440,000円 | +4.9% | +23.3% | 1.14% | 22.81倍 | 1.40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 | 211,400円 | +4.0% | +8.2% | 3.78% | 12.25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 | 219,800円 | +6.6% | +2.5% | 2.73% | 23.82倍 | 1.61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 | 241,700円 | +9.3% | +8.4% | 4.96% | 8.49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 | 187,200円 | -0.6% | -6.2% | 2.99% | 6.46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
