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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 3,900 | 3,945 | 3,785 | 3,805 | -140 | -3.5% | 60,700 |
| 2018/03/02 | 3,860 | 3,945 | 3,800 | 3,945 | +40 | +1% | 72,100 |
| 2018/03/01 | 4,095 | 4,095 | 3,885 | 3,905 | -205 | -5% | 99,400 |
| 2018/02/28 | 3,990 | 4,170 | 3,990 | 4,110 | +120 | +3% | 59,300 |
| 2018/02/27 | 4,040 | 4,050 | 3,970 | 3,990 | -55 | -1.4% | 37,000 |
| 2018/02/26 | 4,040 | 4,060 | 3,970 | 4,045 | +30 | +0.7% | 38,500 |
| 2018/02/23 | 4,010 | 4,035 | 3,985 | 4,015 | +25 | +0.6% | 21,400 |
| 2018/02/22 | 4,045 | 4,045 | 3,960 | 3,990 | -55 | -1.4% | 29,500 |
| 2018/02/21 | 4,015 | 4,060 | 3,980 | 4,045 | +35 | +0.9% | 40,600 |
| 2018/02/20 | 4,040 | 4,055 | 3,965 | 4,010 | -30 | -0.7% | 39,700 |
| 2018/02/19 | 4,035 | 4,070 | 3,985 | 4,040 | +40 | +1% | 39,500 |
| 2018/02/16 | 3,935 | 4,040 | 3,915 | 4,000 | +90 | +2.3% | 60,200 |
| 2018/02/15 | 3,900 | 3,945 | 3,855 | 3,910 | +30 | +0.8% | 68,500 |
| 2018/02/14 | 3,865 | 3,965 | 3,845 | 3,880 | +20 | +0.5% | 74,200 |
| 2018/02/13 | 3,890 | 3,915 | 3,790 | 3,860 | -10 | -0.3% | 83,700 |
| 2018/02/09 | 3,750 | 3,880 | 3,745 | 3,870 | -55 | -1.4% | 63,900 |
| 2018/02/08 | 3,900 | 3,975 | 3,900 | 3,925 | +45 | +1.2% | 50,200 |
| 2018/02/07 | 4,010 | 4,115 | 3,880 | 3,880 | -60 | -1.5% | 49,900 |
| 2018/02/06 | 3,900 | 4,050 | 3,840 | 3,940 | -355 | -8.3% | 95,200 |
| 2018/02/05 | 4,420 | 4,420 | 4,275 | 4,295 | -165 | -3.7% | 72,500 |
| 2018/02/02 | 4,480 | 4,480 | 4,420 | 4,460 | -20 | -0.4% | 38,500 |
| 2018/02/01 | 4,460 | 4,495 | 4,435 | 4,480 | +30 | +0.7% | 40,100 |
| 2018/01/31 | 4,450 | 4,530 | 4,450 | 4,450 | -40 | -0.9% | 50,400 |
| 2018/01/30 | 4,550 | 4,575 | 4,485 | 4,490 | -75 | -1.6% | 54,100 |
| 2018/01/29 | 4,655 | 4,665 | 4,565 | 4,565 | -60 | -1.3% | 41,800 |
| 2018/01/26 | 4,555 | 4,705 | 4,555 | 4,625 | +70 | +1.5% | 95,000 |
| 2018/01/25 | 4,650 | 4,650 | 4,530 | 4,555 | -130 | -2.8% | 102,600 |
| 2018/01/24 | 4,680 | 4,750 | 4,670 | 4,685 | -5 | -0.1% | 38,600 |
| 2018/01/23 | 4,655 | 4,720 | 4,650 | 4,690 | +30 | +0.6% | 38,200 |
| 2018/01/22 | 4,595 | 4,665 | 4,575 | 4,660 | +40 | +0.9% | 35,700 |
| 2018/01/19 | 4,525 | 4,665 | 4,525 | 4,620 | +70 | +1.5% | 47,800 |
| 2018/01/18 | 4,690 | 4,710 | 4,550 | 4,550 | -130 | -2.8% | 95,600 |
| 2018/01/17 | 4,750 | 4,755 | 4,665 | 4,680 | -115 | -2.4% | 72,600 |
| 2018/01/16 | 4,720 | 4,830 | 4,685 | 4,795 | +95 | +2% | 100,700 |
| 2018/01/15 | 4,575 | 4,700 | 4,545 | 4,700 | +165 | +3.6% | 66,500 |
| 2018/01/12 | 4,540 | 4,575 | 4,525 | 4,535 | -25 | -0.5% | 40,000 |
| 2018/01/11 | 4,585 | 4,595 | 4,535 | 4,560 | -25 | -0.5% | 56,400 |
| 2018/01/10 | 4,635 | 4,660 | 4,580 | 4,585 | -35 | -0.8% | 48,100 |
| 2018/01/09 | 4,700 | 4,705 | 4,610 | 4,620 | -90 | -1.9% | 93,600 |
| 2018/01/05 | 4,775 | 4,775 | 4,710 | 4,710 | -65 | -1.4% | 47,400 |
| 2018/01/04 | 4,775 | 4,790 | 4,710 | 4,775 | -10 | -0.2% | 50,600 |
| 2017/12/29 | 4,910 | 4,910 | 4,770 | 4,785 | -95 | -1.9% | 50,200 |
| 2017/12/28 | 4,935 | 4,970 | 4,860 | 4,880 | -90 | -1.8% | 36,600 |
| 2017/12/27 | 4,875 | 5,070 | 4,820 | 4,970 | +115 | +2.4% | 71,900 |
| 2017/12/26 | 4,865 | 4,905 | 4,820 | 4,855 | +15 | +0.3% | 53,200 |
| 2017/12/25 | 4,910 | 4,990 | 4,825 | 4,840 | -120 | -2.4% | 53,400 |
| 2017/12/22 | 4,810 | 5,040 | 4,810 | 4,960 | +10 | +0.2% | 80,500 |
| 2017/12/21 | 4,980 | 5,010 | 4,885 | 4,950 | -35 | -0.7% | 57,800 |
| 2017/12/20 | 5,000 | 5,080 | 4,920 | 4,985 | -65 | -1.3% | 68,400 |
| 2017/12/19 | 5,180 | 5,200 | 5,030 | 5,050 | -120 | -2.3% | 60,400 |
1651～
1700
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
