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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 3,770 | 3,790 | 3,695 | 3,725 | -60 | -1.6% | 78,200 |
| 2018/09/21 | 3,655 | 3,810 | 3,655 | 3,785 | +165 | +4.6% | 91,300 |
| 2018/09/20 | 3,475 | 3,630 | 3,470 | 3,620 | +150 | +4.3% | 78,500 |
| 2018/09/19 | 3,405 | 3,475 | 3,355 | 3,470 | +55 | +1.6% | 130,800 |
| 2018/09/18 | 3,465 | 3,465 | 3,410 | 3,415 | -40 | -1.2% | 77,900 |
| 2018/09/14 | 3,585 | 3,655 | 3,455 | 3,455 | -100 | -2.8% | 81,900 |
| 2018/09/13 | 3,485 | 3,630 | 3,440 | 3,555 | +110 | +3.2% | 76,000 |
| 2018/09/12 | 3,465 | 3,535 | 3,405 | 3,445 | -220 | -6% | 136,900 |
| 2018/09/11 | 3,800 | 3,800 | 3,605 | 3,665 | -185 | -4.8% | 93,000 |
| 2018/09/10 | 3,855 | 3,900 | 3,845 | 3,850 | -15 | -0.4% | 16,800 |
| 2018/09/07 | 3,810 | 3,875 | 3,785 | 3,865 | +55 | +1.4% | 20,900 |
| 2018/09/06 | 3,920 | 3,925 | 3,805 | 3,810 | -140 | -3.5% | 38,400 |
| 2018/09/05 | 3,960 | 3,995 | 3,925 | 3,950 | +5 | +0.1% | 16,500 |
| 2018/09/04 | 3,955 | 3,970 | 3,920 | 3,945 | -10 | -0.3% | 13,500 |
| 2018/09/03 | 4,000 | 4,010 | 3,935 | 3,955 | -30 | -0.8% | 18,700 |
| 2018/08/31 | 4,010 | 4,025 | 3,980 | 3,985 | -30 | -0.7% | 21,900 |
| 2018/08/30 | 3,975 | 4,015 | 3,935 | 4,015 | +60 | +1.5% | 34,100 |
| 2018/08/29 | 3,955 | 3,965 | 3,905 | 3,955 | +20 | +0.5% | 13,700 |
| 2018/08/28 | 3,935 | 3,985 | 3,915 | 3,935 | +10 | +0.3% | 24,600 |
| 2018/08/27 | 3,915 | 3,940 | 3,905 | 3,925 | +15 | +0.4% | 10,700 |
| 2018/08/24 | 3,845 | 3,915 | 3,820 | 3,910 | +95 | +2.5% | 20,900 |
| 2018/08/23 | 3,805 | 3,845 | 3,790 | 3,815 | +15 | +0.4% | 14,600 |
| 2018/08/22 | 3,795 | 3,800 | 3,745 | 3,800 | -5 | -0.1% | 17,800 |
| 2018/08/21 | 3,860 | 3,860 | 3,785 | 3,805 | -50 | -1.3% | 16,200 |
| 2018/08/20 | 3,910 | 3,925 | 3,855 | 3,855 | -35 | -0.9% | 15,000 |
| 2018/08/17 | 3,900 | 3,900 | 3,850 | 3,890 | +60 | +1.6% | 25,000 |
| 2018/08/16 | 3,925 | 3,925 | 3,810 | 3,830 | -95 | -2.4% | 39,500 |
| 2018/08/15 | 3,970 | 3,985 | 3,915 | 3,925 | -35 | -0.9% | 21,000 |
| 2018/08/14 | 3,895 | 3,970 | 3,895 | 3,960 | +45 | +1.1% | 22,000 |
| 2018/08/13 | 3,910 | 3,935 | 3,855 | 3,915 | +10 | +0.3% | 31,000 |
| 2018/08/10 | 3,910 | 3,930 | 3,885 | 3,905 | -5 | -0.1% | 25,500 |
| 2018/08/09 | 3,865 | 3,910 | 3,855 | 3,910 | +45 | +1.2% | 15,000 |
| 2018/08/08 | 3,860 | 3,910 | 3,850 | 3,865 | +20 | +0.5% | 42,700 |
| 2018/08/07 | 3,825 | 3,845 | 3,800 | 3,845 | +5 | +0.1% | 17,100 |
| 2018/08/06 | 3,865 | 3,880 | 3,840 | 3,840 | -60 | -1.5% | 13,900 |
| 2018/08/03 | 3,880 | 3,920 | 3,825 | 3,900 | +55 | +1.4% | 21,900 |
| 2018/08/02 | 3,850 | 3,890 | 3,835 | 3,845 | -10 | -0.3% | 13,300 |
| 2018/08/01 | 3,860 | 3,890 | 3,825 | 3,855 | -15 | -0.4% | 20,600 |
| 2018/07/31 | 3,970 | 3,970 | 3,870 | 3,870 | -135 | -3.4% | 39,900 |
| 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 |
1601～
1650
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
