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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,575 | 4,605 | 4,530 | 4,565 | +15 | +0.3% | 29,100 |
| 2018/05/17 | 4,545 | 4,575 | 4,530 | 4,550 | +10 | +0.2% | 29,100 |
| 2018/05/16 | 4,485 | 4,540 | 4,475 | 4,540 | +55 | +1.2% | 24,100 |
| 2018/05/15 | 4,545 | 4,545 | 4,460 | 4,485 | -60 | -1.3% | 31,600 |
| 2018/05/14 | 4,460 | 4,545 | 4,435 | 4,545 | +105 | +2.4% | 35,900 |
| 2018/05/11 | 4,470 | 4,470 | 4,380 | 4,440 | +40 | +0.9% | 38,800 |
| 2018/05/10 | 4,455 | 4,480 | 4,400 | 4,400 | -55 | -1.2% | 21,800 |
| 2018/05/09 | 4,520 | 4,525 | 4,440 | 4,455 | -65 | -1.4% | 40,100 |
| 2018/05/08 | 4,385 | 4,535 | 4,375 | 4,520 | +135 | +3.1% | 103,800 |
| 2018/05/07 | 4,280 | 4,400 | 4,220 | 4,385 | +115 | +2.7% | 44,800 |
| 2018/05/02 | 4,320 | 4,455 | 4,265 | 4,270 | -30 | -0.7% | 60,700 |
| 2018/05/01 | 4,325 | 4,325 | 4,205 | 4,300 | -30 | -0.7% | 32,100 |
| 2018/04/27 | 4,210 | 4,340 | 4,210 | 4,330 | +170 | +4.1% | 70,200 |
| 2018/04/26 | 4,395 | 4,395 | 4,155 | 4,160 | -250 | -5.7% | 146,500 |
| 2018/04/25 | 4,240 | 4,485 | 4,205 | 4,410 | +135 | +3.2% | 212,000 |
| 2018/04/24 | 4,345 | 4,375 | 4,270 | 4,275 | -90 | -2.1% | 180,600 |
| 2018/04/23 | 4,145 | 4,385 | 4,140 | 4,365 | +215 | +5.2% | 164,500 |
| 2018/04/20 | 4,145 | 4,170 | 4,105 | 4,150 | -45 | -1.1% | 96,100 |
| 2018/04/19 | 4,180 | 4,210 | 4,135 | 4,195 | +15 | +0.4% | 82,900 |
| 2018/04/18 | 4,085 | 4,205 | 4,085 | 4,180 | +80 | +2% | 80,200 |
| 2018/04/17 | 4,220 | 4,240 | 4,070 | 4,100 | -135 | -3.2% | 79,800 |
| 2018/04/16 | 4,295 | 4,320 | 4,200 | 4,235 | +5 | +0.1% | 66,600 |
| 2018/04/13 | 4,320 | 4,320 | 4,205 | 4,230 | -35 | -0.8% | 43,800 |
| 2018/04/12 | 4,310 | 4,415 | 4,230 | 4,265 | -40 | -0.9% | 49,400 |
| 2018/04/11 | 4,400 | 4,410 | 4,275 | 4,305 | -95 | -2.2% | 52,200 |
| 2018/04/10 | 4,400 | 4,465 | 4,360 | 4,400 | +25 | +0.6% | 42,300 |
| 2018/04/09 | 4,480 | 4,480 | 4,370 | 4,375 | -105 | -2.3% | 88,500 |
| 2018/04/06 | 4,310 | 4,530 | 4,305 | 4,480 | +165 | +3.8% | 107,100 |
| 2018/04/05 | 4,250 | 4,330 | 4,230 | 4,315 | +85 | +2% | 42,100 |
| 2018/04/04 | 4,210 | 4,240 | 4,175 | 4,230 | +45 | +1.1% | 31,500 |
| 2018/04/03 | 4,060 | 4,240 | 4,035 | 4,185 | +70 | +1.7% | 46,700 |
| 2018/04/02 | 4,150 | 4,195 | 4,115 | 4,115 | -35 | -0.8% | 33,900 |
| 2018/03/30 | 4,045 | 4,175 | 4,035 | 4,150 | +125 | +3.1% | 42,800 |
| 2018/03/29 | 3,965 | 4,025 | 3,940 | 4,025 | +60 | +1.5% | 57,600 |
| 2018/03/28 | 3,835 | 3,975 | 3,825 | 3,965 | +85 | +2.2% | 47,400 |
| 2018/03/27 | 3,830 | 3,880 | 3,815 | 3,880 | +130 | +3.5% | 42,800 |
| 2018/03/26 | 3,795 | 3,800 | 3,700 | 3,750 | -60 | -1.6% | 44,000 |
| 2018/03/23 | 3,880 | 3,920 | 3,805 | 3,810 | -210 | -5.2% | 50,600 |
| 2018/03/22 | 3,920 | 4,075 | 3,920 | 4,020 | +105 | +2.7% | 58,000 |
| 2018/03/20 | 3,830 | 3,925 | 3,765 | 3,915 | +50 | +1.3% | 53,300 |
| 2018/03/19 | 3,930 | 3,940 | 3,825 | 3,865 | -90 | -2.3% | 40,000 |
| 2018/03/16 | 3,930 | 4,015 | 3,930 | 3,955 | +30 | +0.8% | 50,700 |
| 2018/03/15 | 3,840 | 3,930 | 3,795 | 3,925 | +85 | +2.2% | 70,900 |
| 2018/03/14 | 3,760 | 3,925 | 3,640 | 3,840 | -200 | -5% | 327,800 |
| 2018/03/13 | 3,900 | 4,090 | 3,900 | 4,040 | +150 | +3.9% | 156,000 |
| 2018/03/12 | 3,840 | 3,900 | 3,765 | 3,890 | +120 | +3.2% | 62,100 |
| 2018/03/09 | 3,840 | 3,895 | 3,740 | 3,770 | +10 | +0.3% | 63,000 |
| 2018/03/08 | 3,770 | 3,790 | 3,720 | 3,760 | -40 | -1.1% | 66,200 |
| 2018/03/07 | 3,925 | 3,930 | 3,785 | 3,800 | -100 | -2.6% | 44,800 |
| 2018/03/06 | 3,840 | 3,900 | 3,790 | 3,900 | +95 | +2.5% | 46,700 |
1601～
1650
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 | 1.39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% | 23.34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 | 0.74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
