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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 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 |
1851～
1900
件表示中 / 1935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 | 391,500円 | +4.2% | -7.1% | 1.53% | 23.59倍 | 1.20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 |
| 泉州電 | 417,500円 | +2.8% | +4.1% | 3.59% | 9.39倍 | 1.28倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 627,000円 | +15.8% | +9.3% | 1.44% | 22.74倍 | 1.23倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 立花エレテ | 264,200円 | +2.2% | -7.9% | 3.79% | 11.00倍 | 0.64倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ヤマエＧＨＤ | 238,100円 | +5.3% | +13.8% | 2.94% | 6.60倍 | 0.73倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
