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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 4,790 | 4,820 | 4,710 | 4,745 | -20 | -0.4% | 97,900 |
| 2017/10/03 | 4,650 | 4,780 | 4,605 | 4,765 | +140 | +3% | 100,900 |
| 2017/10/02 | 4,630 | 4,700 | 4,620 | 4,625 | -5 | -0.1% | 52,600 |
| 2017/09/29 | 4,510 | 4,655 | 4,510 | 4,630 | +95 | +2.1% | 63,400 |
| 2017/09/28 | 4,550 | 4,560 | 4,500 | 4,535 | -30 | -0.7% | 67,700 |
| 2017/09/27 | 4,545 | 4,580 | 4,500 | 4,565 | -5 | -0.1% | 74,100 |
| 2017/09/26 | 4,610 | 4,640 | 4,540 | 4,570 | -70 | -1.5% | 87,300 |
| 2017/09/25 | 4,710 | 4,710 | 4,615 | 4,640 | -70 | -1.5% | 74,000 |
| 2017/09/22 | 4,710 | 4,770 | 4,695 | 4,710 | -5 | -0.1% | 60,700 |
| 2017/09/21 | 4,760 | 4,800 | 4,665 | 4,715 | -70 | -1.5% | 84,300 |
| 2017/09/20 | 4,700 | 4,820 | 4,685 | 4,785 | +45 | +0.9% | 117,300 |
| 2017/09/19 | 4,610 | 4,780 | 4,610 | 4,740 | +150 | +3.3% | 163,400 |
| 2017/09/15 | 4,550 | 4,620 | 4,515 | 4,590 | +30 | +0.7% | 455,100 |
| 2017/09/14 | 4,625 | 4,735 | 4,555 | 4,560 | -95 | -2% | 160,500 |
| 2017/09/13 | 4,735 | 4,760 | 4,620 | 4,655 | -75 | -1.6% | 253,300 |
| 2017/09/12 | 4,980 | 5,010 | 4,680 | 4,730 | -540 | -10.2% | 617,200 |
| 2017/09/11 | 5,350 | 5,360 | 5,160 | 5,270 | -80 | -1.5% | 134,700 |
| 2017/09/08 | 5,240 | 5,480 | 5,150 | 5,350 | +170 | +3.3% | 171,000 |
| 2017/09/07 | 5,140 | 5,300 | 5,130 | 5,180 | +40 | +0.8% | 100,400 |
| 2017/09/06 | 4,990 | 5,210 | 4,950 | 5,140 | +140 | +2.8% | 91,500 |
| 2017/09/05 | 4,935 | 5,070 | 4,930 | 5,000 | +50 | +1% | 131,800 |
| 2017/09/04 | 5,220 | 5,260 | 4,910 | 4,950 | -330 | -6.3% | 201,200 |
| 2017/09/01 | 5,350 | 5,430 | 5,230 | 5,280 | -60 | -1.1% | 161,000 |
| 2017/08/31 | 5,340 | 5,480 | 5,250 | 5,340 | +50 | +0.9% | 931,400 |
| 2017/08/30 | 4,930 | 5,290 | 4,710 | 5,290 | +480 | +10% | 797,100 |
| 2017/08/29 | 4,655 | 4,865 | 4,655 | 4,810 | +100 | +2.1% | 113,800 |
| 2017/08/28 | 4,750 | 4,800 | 4,660 | 4,710 | -35 | -0.7% | 111,500 |
| 2017/08/25 | 4,990 | 4,990 | 4,690 | 4,745 | -245 | -4.9% | 191,500 |
| 2017/08/24 | 4,855 | 5,040 | 4,855 | 4,990 | +95 | +1.9% | 84,300 |
| 2017/08/23 | 4,975 | 4,990 | 4,830 | 4,895 | -50 | -1% | 73,300 |
| 2017/08/22 | 4,850 | 4,975 | 4,825 | 4,945 | +135 | +2.8% | 87,900 |
| 2017/08/21 | 4,710 | 4,860 | 4,675 | 4,810 | +40 | +0.8% | 72,400 |
| 2017/08/18 | 4,690 | 4,820 | 4,625 | 4,770 | +70 | +1.5% | 91,700 |
| 2017/08/17 | 4,820 | 4,825 | 4,640 | 4,700 | -120 | -2.5% | 76,100 |
| 2017/08/16 | 4,875 | 4,925 | 4,805 | 4,820 | -45 | -0.9% | 50,300 |
| 2017/08/15 | 4,900 | 4,970 | 4,860 | 4,865 | -10 | -0.2% | 59,200 |
| 2017/08/14 | 4,780 | 4,955 | 4,780 | 4,875 | +100 | +2.1% | 94,200 |
| 2017/08/10 | 4,865 | 4,990 | 4,720 | 4,775 | -90 | -1.8% | 83,100 |
| 2017/08/09 | 4,900 | 4,920 | 4,760 | 4,865 | -10 | -0.2% | 60,300 |
| 2017/08/08 | 5,070 | 5,160 | 4,860 | 4,875 | -175 | -3.5% | 105,600 |
| 2017/08/07 | 4,915 | 5,060 | 4,885 | 5,050 | +100 | +2% | 88,800 |
| 2017/08/04 | 4,805 | 4,980 | 4,770 | 4,950 | +100 | +2.1% | 102,000 |
| 2017/08/03 | 4,670 | 4,880 | 4,670 | 4,850 | +155 | +3.3% | 107,600 |
| 2017/08/02 | 4,645 | 4,745 | 4,645 | 4,695 | +50 | +1.1% | 60,800 |
| 2017/08/01 | 4,690 | 4,770 | 4,605 | 4,645 | -75 | -1.6% | 93,100 |
| 2017/07/31 | 4,700 | 4,745 | 4,555 | 4,720 | +25 | +0.5% | 105,900 |
| 2017/07/28 | 4,665 | 4,820 | 4,650 | 4,695 | - | - | 102,400 |
1751～
1797
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
