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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 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 |
1651～
1700
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 | 426,000円 | -0.2% | -9.1% | 1.41% | 23.93倍 | 1.35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 | 127,700円 | +0.4% | +0.2% | 2.87% | 6.78倍 | 0.95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 | 222,300円 | +11.8% | +38.8% | 3.82% | 8.86倍 | 0.92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 | 202,400円 | +6.6% | +2.5% | 2.96% | 21.62倍 | 1.53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 | 259,100円 | +26.3% | +22.0% | 2.70% | 7.98倍 | 0.84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
