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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 5,350 | 5,350 | 5,060 | 5,170 | -200 | -3.7% | 124,000 |
| 2017/12/15 | 5,390 | 5,540 | 5,250 | 5,370 | -150 | -2.7% | 311,100 |
| 2017/12/14 | 5,230 | 5,520 | 5,180 | 5,520 | +705 | +14.6% | 296,100 |
| 2017/12/13 | 4,775 | 4,855 | 4,775 | 4,815 | +55 | +1.2% | 57,900 |
| 2017/12/12 | 4,855 | 4,885 | 4,750 | 4,760 | -125 | -2.6% | 58,200 |
| 2017/12/11 | 4,890 | 4,930 | 4,815 | 4,885 | +10 | +0.2% | 56,000 |
| 2017/12/08 | 4,770 | 4,880 | 4,735 | 4,875 | +65 | +1.4% | 73,500 |
| 2017/12/07 | 4,785 | 4,830 | 4,765 | 4,810 | +25 | +0.5% | 64,900 |
| 2017/12/06 | 4,780 | 4,835 | 4,770 | 4,785 | +15 | +0.3% | 63,600 |
| 2017/12/05 | 4,760 | 4,785 | 4,685 | 4,770 | +45 | +1% | 46,100 |
| 2017/12/04 | 4,705 | 4,760 | 4,705 | 4,725 | +35 | +0.7% | 43,800 |
| 2017/12/01 | 4,720 | 4,730 | 4,655 | 4,690 | -60 | -1.3% | 56,400 |
| 2017/11/30 | 4,670 | 4,750 | 4,615 | 4,750 | +95 | +2% | 102,300 |
| 2017/11/29 | 4,610 | 4,660 | 4,570 | 4,655 | +40 | +0.9% | 52,100 |
| 2017/11/28 | 4,590 | 4,615 | 4,515 | 4,615 | +5 | +0.1% | 41,900 |
| 2017/11/27 | 4,660 | 4,660 | 4,580 | 4,610 | -70 | -1.5% | 41,400 |
| 2017/11/24 | 4,630 | 4,690 | 4,605 | 4,680 | +120 | +2.6% | 59,600 |
| 2017/11/22 | 4,605 | 4,625 | 4,550 | 4,560 | -65 | -1.4% | 23,500 |
| 2017/11/21 | 4,605 | 4,645 | 4,555 | 4,625 | -5 | -0.1% | 35,800 |
| 2017/11/20 | 4,510 | 4,650 | 4,485 | 4,630 | +120 | +2.7% | 71,600 |
| 2017/11/17 | 4,490 | 4,520 | 4,440 | 4,510 | +45 | +1% | 39,400 |
| 2017/11/16 | 4,345 | 4,490 | 4,320 | 4,465 | +85 | +1.9% | 46,200 |
| 2017/11/15 | 4,525 | 4,525 | 4,340 | 4,380 | -110 | -2.4% | 62,900 |
| 2017/11/14 | 4,580 | 4,580 | 4,480 | 4,490 | -90 | -2% | 52,900 |
| 2017/11/13 | 4,550 | 4,580 | 4,505 | 4,580 | +70 | +1.6% | 46,000 |
| 2017/11/10 | 4,505 | 4,550 | 4,475 | 4,510 | -25 | -0.6% | 36,800 |
| 2017/11/09 | 4,550 | 4,590 | 4,475 | 4,535 | +5 | +0.1% | 62,800 |
| 2017/11/08 | 4,455 | 4,530 | 4,425 | 4,530 | +30 | +0.7% | 34,200 |
| 2017/11/07 | 4,535 | 4,570 | 4,400 | 4,500 | -60 | -1.3% | 110,400 |
| 2017/11/06 | 4,585 | 4,595 | 4,550 | 4,560 | -5 | -0.1% | 43,600 |
| 2017/11/02 | 4,625 | 4,625 | 4,535 | 4,565 | -40 | -0.9% | 37,400 |
| 2017/11/01 | 4,575 | 4,640 | 4,545 | 4,605 | +30 | +0.7% | 81,600 |
| 2017/10/31 | 4,635 | 4,650 | 4,550 | 4,575 | -100 | -2.1% | 73,600 |
| 2017/10/30 | 4,615 | 4,675 | 4,590 | 4,675 | +30 | +0.6% | 91,800 |
| 2017/10/27 | 4,625 | 4,660 | 4,595 | 4,645 | -30 | -0.6% | 120,100 |
| 2017/10/26 | 4,700 | 4,710 | 4,655 | 4,675 | -65 | -1.4% | 193,900 |
| 2017/10/25 | 4,755 | 4,765 | 4,690 | 4,740 | -35 | -0.7% | 90,900 |
| 2017/10/24 | 4,730 | 4,785 | 4,730 | 4,775 | +50 | +1.1% | 57,300 |
| 2017/10/23 | 4,760 | 4,770 | 4,715 | 4,725 | -35 | -0.7% | 77,200 |
| 2017/10/20 | 4,755 | 4,790 | 4,750 | 4,760 | -20 | -0.4% | 41,900 |
| 2017/10/19 | 4,735 | 4,820 | 4,730 | 4,780 | +50 | +1.1% | 77,200 |
| 2017/10/18 | 4,720 | 4,785 | 4,715 | 4,730 | +5 | +0.1% | 63,400 |
| 2017/10/17 | 4,660 | 4,745 | 4,660 | 4,725 | +55 | +1.2% | 66,600 |
| 2017/10/16 | 4,700 | 4,715 | 4,665 | 4,670 | -15 | -0.3% | 48,000 |
| 2017/10/13 | 4,655 | 4,730 | 4,655 | 4,685 | -30 | -0.6% | 61,300 |
| 2017/10/12 | 4,680 | 4,775 | 4,660 | 4,715 | +55 | +1.2% | 78,300 |
| 2017/10/11 | 4,650 | 4,680 | 4,640 | 4,660 | -25 | -0.5% | 42,900 |
| 2017/10/10 | 4,625 | 4,715 | 4,625 | 4,685 | +60 | +1.3% | 65,900 |
| 2017/10/06 | 4,655 | 4,700 | 4,615 | 4,625 | -35 | -0.8% | 56,600 |
| 2017/10/05 | 4,750 | 4,760 | 4,595 | 4,660 | -85 | -1.8% | 102,000 |
1701～
1750
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
