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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 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 |
| 2018/10/11 | 4,200 | 4,295 | 4,175 | 4,190 | -150 | -3.5% | 74,100 |
| 2018/10/10 | 4,210 | 4,405 | 4,170 | 4,340 | +200 | +4.8% | 109,600 |
| 2018/10/09 | 4,270 | 4,305 | 4,135 | 4,140 | -175 | -4.1% | 76,800 |
| 2018/10/05 | 4,330 | 4,395 | 4,280 | 4,315 | -55 | -1.3% | 91,700 |
| 2018/10/04 | 4,190 | 4,390 | 4,175 | 4,370 | +220 | +5.3% | 139,700 |
| 2018/10/03 | 4,100 | 4,185 | 4,070 | 4,150 | +55 | +1.3% | 68,300 |
| 2018/10/02 | 4,205 | 4,220 | 4,050 | 4,095 | -105 | -2.5% | 93,800 |
| 2018/10/01 | 4,200 | 4,385 | 4,190 | 4,200 | +5 | +0.1% | 124,000 |
| 2018/09/28 | 3,925 | 4,210 | 3,925 | 4,195 | +315 | +8.1% | 186,400 |
| 2018/09/27 | 3,770 | 3,925 | 3,760 | 3,880 | +80 | +2.1% | 104,200 |
| 2018/09/26 | 3,715 | 3,830 | 3,705 | 3,800 | +75 | +2% | 96,100 |
1551～
1600
件表示中 / 1886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 | 424,000円 | -0.2% | -9.1% | 1.42% | 23.82倍 | 1.34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 | 126,900円 | +0.4% | +0.2% | 2.89% | 6.74倍 | 0.94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 |
| 第一実 | 226,600円 | +11.8% | +38.8% | 3.75% | 9.03倍 | 0.94倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ナガイレーベ | 201,000円 | +6.6% | +2.5% | 2.99% | 21.47倍 | 1.52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 | 254,300円 | +26.3% | +22.0% | 2.75% | 7.83倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
