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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 4,450 | 4,480 | 4,450 | 4,465 | +15 | +0.3% | 17,100 |
| 2024/11/15 | 4,465 | 4,485 | 4,450 | 4,450 | -15 | -0.3% | 19,900 |
| 2024/11/14 | 4,490 | 4,500 | 4,465 | 4,465 | -15 | -0.3% | 39,600 |
| 2024/11/13 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 29,800 |
| 2024/11/12 | 4,460 | 4,495 | 4,450 | 4,450 | ±0 | ±0% | 46,600 |
| 2024/11/11 | 4,390 | 4,450 | 4,385 | 4,450 | +60 | +1.4% | 30,400 |
| 2024/11/08 | 4,425 | 4,455 | 4,390 | 4,390 | -35 | -0.8% | 35,700 |
| 2024/11/07 | 4,435 | 4,470 | 4,425 | 4,425 | +10 | +0.2% | 48,600 |
| 2024/11/06 | 4,365 | 4,470 | 4,365 | 4,415 | +60 | +1.4% | 62,000 |
| 2024/11/05 | 4,425 | 4,425 | 4,355 | 4,355 | -60 | -1.4% | 44,100 |
| 2024/11/01 | 4,420 | 4,470 | 4,400 | 4,415 | ±0 | ±0% | 56,700 |
| 2024/10/31 | 4,425 | 4,440 | 4,400 | 4,415 | +15 | +0.3% | 62,200 |
| 2024/10/30 | 4,465 | 4,475 | 4,380 | 4,400 | -125 | -2.8% | 366,500 |
| 2024/10/29 | 4,480 | 4,540 | 4,470 | 4,525 | +60 | +1.3% | 374,900 |
| 2024/10/28 | 4,420 | 4,480 | 4,405 | 4,465 | +45 | +1% | 75,300 |
| 2024/10/25 | 4,460 | 4,460 | 4,420 | 4,420 | -40 | -0.9% | 62,400 |
| 2024/10/24 | 4,470 | 4,475 | 4,445 | 4,460 | -20 | -0.4% | 40,300 |
| 2024/10/23 | 4,455 | 4,485 | 4,440 | 4,480 | +15 | +0.3% | 44,500 |
| 2024/10/22 | 4,450 | 4,485 | 4,450 | 4,465 | +5 | +0.1% | 53,500 |
| 2024/10/21 | 4,470 | 4,475 | 4,450 | 4,460 | -10 | -0.2% | 52,500 |
| 2024/10/18 | 4,535 | 4,545 | 4,465 | 4,470 | -80 | -1.8% | 182,300 |
| 2024/10/17 | 4,560 | 4,565 | 4,520 | 4,550 | +5 | +0.1% | 62,600 |
| 2024/10/16 | 4,555 | 4,585 | 4,545 | 4,545 | -15 | -0.3% | 45,400 |
| 2024/10/15 | 4,510 | 4,575 | 4,510 | 4,560 | +75 | +1.7% | 80,500 |
| 2024/10/11 | 4,505 | 4,535 | 4,485 | 4,485 | -40 | -0.9% | 101,700 |
| 2024/10/10 | 4,570 | 4,570 | 4,520 | 4,525 | -55 | -1.2% | 85,700 |
| 2024/10/09 | 4,585 | 4,600 | 4,580 | 4,580 | -10 | -0.2% | 76,400 |
| 2024/10/08 | 4,630 | 4,635 | 4,590 | 4,590 | -75 | -1.6% | 109,200 |
| 2024/10/07 | 4,685 | 4,685 | 4,630 | 4,665 | +15 | +0.3% | 65,800 |
| 2024/10/04 | 4,645 | 4,660 | 4,610 | 4,650 | +5 | +0.1% | 77,100 |
| 2024/10/03 | 4,695 | 4,710 | 4,645 | 4,645 | -35 | -0.7% | 65,000 |
| 2024/10/02 | 4,685 | 4,740 | 4,660 | 4,680 | ±0 | ±0% | 59,300 |
| 2024/10/01 | 4,640 | 4,690 | 4,635 | 4,680 | +50 | +1.1% | 78,800 |
| 2024/09/30 | 4,570 | 4,685 | 4,560 | 4,630 | -50 | -1.1% | 165,100 |
| 2024/09/27 | 4,705 | 4,725 | 4,655 | 4,680 | +30 | +0.6% | 172,700 |
| 2024/09/26 | 4,580 | 4,650 | 4,580 | 4,650 | +90 | +2% | 110,800 |
| 2024/09/25 | 4,600 | 4,600 | 4,555 | 4,560 | -20 | -0.4% | 53,600 |
| 2024/09/24 | 4,625 | 4,625 | 4,575 | 4,580 | -40 | -0.9% | 46,000 |
| 2024/09/20 | 4,575 | 4,635 | 4,565 | 4,620 | +80 | +1.8% | 53,400 |
| 2024/09/19 | 4,595 | 4,605 | 4,525 | 4,540 | -55 | -1.2% | 37,200 |
| 2024/09/18 | 4,565 | 4,595 | 4,550 | 4,595 | +55 | +1.2% | 30,000 |
| 2024/09/17 | 4,500 | 4,540 | 4,480 | 4,540 | +90 | +2% | 44,000 |
| 2024/09/13 | 4,400 | 4,470 | 4,400 | 4,450 | +55 | +1.3% | 45,300 |
| 2024/09/12 | 4,450 | 4,465 | 4,390 | 4,395 | -55 | -1.2% | 70,300 |
| 2024/09/11 | 4,555 | 4,560 | 4,430 | 4,450 | -135 | -2.9% | 49,300 |
| 2024/09/10 | 4,565 | 4,605 | 4,555 | 4,585 | +20 | +0.4% | 21,500 |
| 2024/09/09 | 4,580 | 4,590 | 4,465 | 4,565 | -45 | -1% | 54,000 |
| 2024/09/06 | 4,675 | 4,695 | 4,610 | 4,610 | -65 | -1.4% | 19,500 |
| 2024/09/05 | 4,670 | 4,725 | 4,645 | 4,675 | +10 | +0.2% | 15,000 |
| 2024/09/04 | 4,700 | 4,730 | 4,665 | 4,665 | -70 | -1.5% | 22,200 |
151～
200
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% | 9.40倍 | 1.27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% | 22.73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 | 0.74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
