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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 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 |
1651～
1700
件表示中 / 1970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 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25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 | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78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 |
| ヤマタネ | 312,500円 | +9.8% | +45.2% | 2.00% | 13.98倍 | 1.17倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| バイタルＫＳＫ | 127,600円 | +3.3% | -13.9% | 5.33% | 8.57倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
市場注目の銘柄
チャート関連のコラム
