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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 3,975 | 4,015 | 3,935 | 4,015 | +60 | +1.5% | 34,100 |
| 2018/08/29 | 3,955 | 3,965 | 3,905 | 3,955 | +20 | +0.5% | 13,700 |
| 2018/08/28 | 3,935 | 3,985 | 3,915 | 3,935 | +10 | +0.3% | 24,600 |
| 2018/08/27 | 3,915 | 3,940 | 3,905 | 3,925 | +15 | +0.4% | 10,700 |
| 2018/08/24 | 3,845 | 3,915 | 3,820 | 3,910 | +95 | +2.5% | 20,900 |
| 2018/08/23 | 3,805 | 3,845 | 3,790 | 3,815 | +15 | +0.4% | 14,600 |
| 2018/08/22 | 3,795 | 3,800 | 3,745 | 3,800 | -5 | -0.1% | 17,800 |
| 2018/08/21 | 3,860 | 3,860 | 3,785 | 3,805 | -50 | -1.3% | 16,200 |
| 2018/08/20 | 3,910 | 3,925 | 3,855 | 3,855 | -35 | -0.9% | 15,000 |
| 2018/08/17 | 3,900 | 3,900 | 3,850 | 3,890 | +60 | +1.6% | 25,000 |
| 2018/08/16 | 3,925 | 3,925 | 3,810 | 3,830 | -95 | -2.4% | 39,500 |
| 2018/08/15 | 3,970 | 3,985 | 3,915 | 3,925 | -35 | -0.9% | 21,000 |
| 2018/08/14 | 3,895 | 3,970 | 3,895 | 3,960 | +45 | +1.1% | 22,000 |
| 2018/08/13 | 3,910 | 3,935 | 3,855 | 3,915 | +10 | +0.3% | 31,000 |
| 2018/08/10 | 3,910 | 3,930 | 3,885 | 3,905 | -5 | -0.1% | 25,500 |
| 2018/08/09 | 3,865 | 3,910 | 3,855 | 3,910 | +45 | +1.2% | 15,000 |
| 2018/08/08 | 3,860 | 3,910 | 3,850 | 3,865 | +20 | +0.5% | 42,700 |
| 2018/08/07 | 3,825 | 3,845 | 3,800 | 3,845 | +5 | +0.1% | 17,100 |
| 2018/08/06 | 3,865 | 3,880 | 3,840 | 3,840 | -60 | -1.5% | 13,900 |
| 2018/08/03 | 3,880 | 3,920 | 3,825 | 3,900 | +55 | +1.4% | 21,900 |
| 2018/08/02 | 3,850 | 3,890 | 3,835 | 3,845 | -10 | -0.3% | 13,300 |
| 2018/08/01 | 3,860 | 3,890 | 3,825 | 3,855 | -15 | -0.4% | 20,600 |
| 2018/07/31 | 3,970 | 3,970 | 3,870 | 3,870 | -135 | -3.4% | 39,900 |
| 2018/07/30 | 3,970 | 4,010 | 3,935 | 4,005 | +35 | +0.9% | 81,900 |
| 2018/07/27 | 3,975 | 3,990 | 3,915 | 3,970 | +5 | +0.1% | 36,300 |
| 2018/07/26 | 3,880 | 3,970 | 3,880 | 3,965 | +105 | +2.7% | 67,000 |
| 2018/07/25 | 3,875 | 3,885 | 3,825 | 3,860 | +10 | +0.3% | 28,000 |
| 2018/07/24 | 3,810 | 3,875 | 3,795 | 3,850 | +65 | +1.7% | 37,000 |
| 2018/07/23 | 3,735 | 3,845 | 3,730 | 3,785 | +85 | +2.3% | 45,200 |
| 2018/07/20 | 3,735 | 3,765 | 3,675 | 3,700 | -65 | -1.7% | 35,900 |
| 2018/07/19 | 3,795 | 3,795 | 3,750 | 3,765 | -30 | -0.8% | 14,600 |
| 2018/07/18 | 3,805 | 3,850 | 3,770 | 3,795 | ±0 | ±0% | 30,300 |
| 2018/07/17 | 3,690 | 3,815 | 3,675 | 3,795 | +75 | +2% | 33,300 |
| 2018/07/13 | 3,710 | 3,735 | 3,650 | 3,720 | +80 | +2.2% | 31,800 |
| 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 |
1701～
1750
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
