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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/01 | 4,325 | 4,325 | 4,205 | 4,300 | -30 | -0.7% | 32,100 |
| 2018/04/27 | 4,210 | 4,340 | 4,210 | 4,330 | +170 | +4.1% | 70,200 |
| 2018/04/26 | 4,395 | 4,395 | 4,155 | 4,160 | -250 | -5.7% | 146,500 |
| 2018/04/25 | 4,240 | 4,485 | 4,205 | 4,410 | +135 | +3.2% | 212,000 |
| 2018/04/24 | 4,345 | 4,375 | 4,270 | 4,275 | -90 | -2.1% | 180,600 |
| 2018/04/23 | 4,145 | 4,385 | 4,140 | 4,365 | +215 | +5.2% | 164,500 |
| 2018/04/20 | 4,145 | 4,170 | 4,105 | 4,150 | -45 | -1.1% | 96,100 |
| 2018/04/19 | 4,180 | 4,210 | 4,135 | 4,195 | +15 | +0.4% | 82,900 |
| 2018/04/18 | 4,085 | 4,205 | 4,085 | 4,180 | +80 | +2% | 80,200 |
| 2018/04/17 | 4,220 | 4,240 | 4,070 | 4,100 | -135 | -3.2% | 79,800 |
| 2018/04/16 | 4,295 | 4,320 | 4,200 | 4,235 | +5 | +0.1% | 66,600 |
| 2018/04/13 | 4,320 | 4,320 | 4,205 | 4,230 | -35 | -0.8% | 43,800 |
| 2018/04/12 | 4,310 | 4,415 | 4,230 | 4,265 | -40 | -0.9% | 49,400 |
| 2018/04/11 | 4,400 | 4,410 | 4,275 | 4,305 | -95 | -2.2% | 52,200 |
| 2018/04/10 | 4,400 | 4,465 | 4,360 | 4,400 | +25 | +0.6% | 42,300 |
| 2018/04/09 | 4,480 | 4,480 | 4,370 | 4,375 | -105 | -2.3% | 88,500 |
1751～
1800
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
