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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 3,970 | 4,010 | 3,935 | 4,005 | +35 | +0.9% | 81,900 |
| 2018/07/27 | 3,975 | 3,990 | 3,915 | 3,970 | +5 | +0.1% | 36,300 |
| 2018/07/26 | 3,880 | 3,970 | 3,880 | 3,965 | +105 | +2.7% | 67,000 |
| 2018/07/25 | 3,875 | 3,885 | 3,825 | 3,860 | +10 | +0.3% | 28,000 |
| 2018/07/24 | 3,810 | 3,875 | 3,795 | 3,850 | +65 | +1.7% | 37,000 |
| 2018/07/23 | 3,735 | 3,845 | 3,730 | 3,785 | +85 | +2.3% | 45,200 |
| 2018/07/20 | 3,735 | 3,765 | 3,675 | 3,700 | -65 | -1.7% | 35,900 |
| 2018/07/19 | 3,795 | 3,795 | 3,750 | 3,765 | -30 | -0.8% | 14,600 |
| 2018/07/18 | 3,805 | 3,850 | 3,770 | 3,795 | ±0 | ±0% | 30,300 |
| 2018/07/17 | 3,690 | 3,815 | 3,675 | 3,795 | +75 | +2% | 33,300 |
| 2018/07/13 | 3,710 | 3,735 | 3,650 | 3,720 | +80 | +2.2% | 31,800 |
| 2018/07/12 | 3,640 | 3,690 | 3,630 | 3,640 | +20 | +0.6% | 27,200 |
| 2018/07/11 | 3,690 | 3,690 | 3,610 | 3,620 | -85 | -2.3% | 46,800 |
| 2018/07/10 | 3,745 | 3,765 | 3,680 | 3,705 | -40 | -1.1% | 57,200 |
| 2018/07/09 | 3,530 | 3,770 | 3,530 | 3,745 | +180 | +5% | 77,900 |
| 2018/07/06 | 3,570 | 3,600 | 3,490 | 3,565 | -5 | -0.1% | 82,300 |
| 2018/07/05 | 3,700 | 3,705 | 3,565 | 3,570 | -155 | -4.2% | 49,600 |
| 2018/07/04 | 3,695 | 3,755 | 3,675 | 3,725 | +25 | +0.7% | 30,900 |
| 2018/07/03 | 3,795 | 3,830 | 3,685 | 3,700 | -110 | -2.9% | 51,300 |
| 2018/07/02 | 3,900 | 3,925 | 3,795 | 3,810 | -85 | -2.2% | 36,700 |
| 2018/06/29 | 3,855 | 3,915 | 3,830 | 3,895 | +35 | +0.9% | 42,000 |
| 2018/06/28 | 3,890 | 3,900 | 3,810 | 3,860 | -50 | -1.3% | 33,800 |
| 2018/06/27 | 3,860 | 3,935 | 3,830 | 3,910 | +45 | +1.2% | 32,400 |
| 2018/06/26 | 3,795 | 3,875 | 3,780 | 3,865 | +70 | +1.8% | 32,000 |
| 2018/06/25 | 3,960 | 3,965 | 3,790 | 3,795 | -145 | -3.7% | 59,900 |
| 2018/06/22 | 3,850 | 3,970 | 3,850 | 3,940 | +45 | +1.2% | 69,600 |
| 2018/06/21 | 3,825 | 3,915 | 3,820 | 3,895 | +60 | +1.6% | 46,400 |
| 2018/06/20 | 3,790 | 3,845 | 3,765 | 3,835 | -5 | -0.1% | 57,000 |
| 2018/06/19 | 3,830 | 3,880 | 3,780 | 3,840 | +20 | +0.5% | 73,800 |
| 2018/06/18 | 3,860 | 3,915 | 3,775 | 3,820 | -30 | -0.8% | 68,200 |
| 2018/06/15 | 3,945 | 3,950 | 3,850 | 3,850 | -95 | -2.4% | 87,000 |
| 2018/06/14 | 4,000 | 4,100 | 3,935 | 3,945 | -60 | -1.5% | 120,800 |
| 2018/06/13 | 3,985 | 4,025 | 3,970 | 4,005 | +25 | +0.6% | 185,000 |
| 2018/06/12 | 4,115 | 4,180 | 3,965 | 3,980 | -465 | -10.5% | 244,500 |
| 2018/06/11 | 4,510 | 4,535 | 4,440 | 4,445 | -80 | -1.8% | 51,100 |
| 2018/06/08 | 4,495 | 4,575 | 4,495 | 4,525 | -40 | -0.9% | 57,000 |
| 2018/06/07 | 4,595 | 4,600 | 4,520 | 4,565 | -30 | -0.7% | 29,600 |
| 2018/06/06 | 4,610 | 4,645 | 4,590 | 4,595 | -15 | -0.3% | 21,300 |
| 2018/06/05 | 4,725 | 4,725 | 4,580 | 4,610 | -115 | -2.4% | 44,900 |
| 2018/06/04 | 4,620 | 4,740 | 4,620 | 4,725 | +105 | +2.3% | 41,200 |
| 2018/06/01 | 4,645 | 4,645 | 4,590 | 4,620 | -35 | -0.8% | 34,400 |
| 2018/05/31 | 4,630 | 4,700 | 4,605 | 4,655 | +45 | +1% | 49,600 |
| 2018/05/30 | 4,565 | 4,630 | 4,555 | 4,610 | +35 | +0.8% | 33,700 |
| 2018/05/29 | 4,635 | 4,655 | 4,535 | 4,575 | -35 | -0.8% | 22,400 |
| 2018/05/28 | 4,610 | 4,650 | 4,575 | 4,610 | +20 | +0.4% | 24,100 |
| 2018/05/25 | 4,580 | 4,640 | 4,575 | 4,590 | +30 | +0.7% | 23,800 |
| 2018/05/24 | 4,600 | 4,630 | 4,540 | 4,560 | -30 | -0.7% | 24,000 |
| 2018/05/23 | 4,570 | 4,685 | 4,570 | 4,590 | +45 | +1% | 45,500 |
| 2018/05/22 | 4,570 | 4,600 | 4,530 | 4,545 | -25 | -0.5% | 13,600 |
| 2018/05/21 | 4,585 | 4,600 | 4,540 | 4,570 | +5 | +0.1% | 17,700 |
1551～
1600
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 | 220,300円 | +6.6% | +2.5% | 2.72% | 23.87倍 | 1.62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 | 241,500円 | +9.3% | +8.4% | 4.97% | 8.48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
