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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,625 | 4,650 | 4,600 | 4,600 | -5 | -0.1% | 62,400 |
| 2024/04/09 | 4,620 | 4,625 | 4,580 | 4,605 | -25 | -0.5% | 78,900 |
| 2024/04/08 | 4,620 | 4,630 | 4,585 | 4,630 | +10 | +0.2% | 66,700 |
| 2024/04/05 | 4,595 | 4,620 | 4,565 | 4,620 | +10 | +0.2% | 83,000 |
| 2024/04/04 | 4,580 | 4,625 | 4,580 | 4,610 | +40 | +0.9% | 42,500 |
| 2024/04/03 | 4,625 | 4,635 | 4,570 | 4,570 | -85 | -1.8% | 113,300 |
| 2024/04/02 | 4,720 | 4,765 | 4,650 | 4,655 | -65 | -1.4% | 94,000 |
| 2024/04/01 | 4,725 | 4,755 | 4,715 | 4,720 | +15 | +0.3% | 90,700 |
| 2024/03/29 | 4,700 | 4,735 | 4,685 | 4,705 | +5 | +0.1% | 125,100 |
| 2024/03/28 | 4,725 | 4,750 | 4,685 | 4,700 | -35 | -0.7% | 186,400 |
| 2024/03/27 | 4,700 | 4,770 | 4,685 | 4,735 | +55 | +1.2% | 72,200 |
| 2024/03/26 | 4,680 | 4,685 | 4,625 | 4,680 | ±0 | ±0% | 50,800 |
| 2024/03/25 | 4,670 | 4,725 | 4,665 | 4,680 | +10 | +0.2% | 59,900 |
| 2024/03/22 | 4,675 | 4,685 | 4,645 | 4,670 | +5 | +0.1% | 31,100 |
| 2024/03/21 | 4,745 | 4,775 | 4,665 | 4,665 | -35 | -0.7% | 45,300 |
| 2024/03/19 | 4,730 | 4,755 | 4,670 | 4,700 | -40 | -0.8% | 28,300 |
| 2024/03/18 | 4,820 | 4,860 | 4,740 | 4,740 | -50 | -1% | 42,200 |
| 2024/03/15 | 4,995 | 5,060 | 4,785 | 4,790 | +5 | +0.1% | 102,100 |
| 2024/03/14 | 4,755 | 4,805 | 4,725 | 4,785 | +40 | +0.8% | 44,200 |
| 2024/03/13 | 4,745 | 4,775 | 4,705 | 4,745 | -15 | -0.3% | 21,300 |
| 2024/03/12 | 4,700 | 4,760 | 4,650 | 4,760 | +30 | +0.6% | 22,900 |
| 2024/03/11 | 4,760 | 4,780 | 4,705 | 4,730 | -50 | -1% | 16,600 |
| 2024/03/08 | 4,695 | 4,810 | 4,695 | 4,780 | +75 | +1.6% | 44,300 |
| 2024/03/07 | 4,740 | 4,740 | 4,700 | 4,705 | ±0 | ±0% | 14,500 |
| 2024/03/06 | 4,670 | 4,745 | 4,670 | 4,705 | +35 | +0.7% | 24,400 |
| 2024/03/05 | 4,640 | 4,700 | 4,620 | 4,670 | +30 | +0.6% | 16,500 |
| 2024/03/04 | 4,650 | 4,690 | 4,620 | 4,640 | -15 | -0.3% | 19,700 |
| 2024/03/01 | 4,690 | 4,710 | 4,635 | 4,655 | -25 | -0.5% | 24,000 |
| 2024/02/29 | 4,700 | 4,725 | 4,680 | 4,680 | -5 | -0.1% | 33,100 |
| 2024/02/28 | 4,685 | 4,730 | 4,680 | 4,685 | -10 | -0.2% | 16,900 |
| 2024/02/27 | 4,700 | 4,745 | 4,675 | 4,695 | +15 | +0.3% | 22,800 |
| 2024/02/26 | 4,675 | 4,695 | 4,660 | 4,680 | +35 | +0.8% | 11,400 |
| 2024/02/22 | 4,640 | 4,655 | 4,620 | 4,645 | +20 | +0.4% | 12,600 |
| 2024/02/21 | 4,650 | 4,675 | 4,600 | 4,625 | -25 | -0.5% | 18,700 |
| 2024/02/20 | 4,685 | 4,700 | 4,645 | 4,650 | -25 | -0.5% | 18,000 |
| 2024/02/19 | 4,685 | 4,710 | 4,650 | 4,675 | +10 | +0.2% | 18,600 |
| 2024/02/16 | 4,645 | 4,685 | 4,640 | 4,665 | +50 | +1.1% | 16,700 |
| 2024/02/15 | 4,695 | 4,700 | 4,605 | 4,615 | -60 | -1.3% | 22,400 |
| 2024/02/14 | 4,690 | 4,730 | 4,650 | 4,675 | -35 | -0.7% | 28,800 |
| 2024/02/13 | 4,630 | 4,710 | 4,595 | 4,710 | +130 | +2.8% | 37,500 |
| 2024/02/09 | 4,515 | 4,600 | 4,515 | 4,580 | +60 | +1.3% | 20,600 |
| 2024/02/08 | 4,565 | 4,565 | 4,500 | 4,520 | -55 | -1.2% | 30,500 |
| 2024/02/07 | 4,570 | 4,605 | 4,560 | 4,575 | +10 | +0.2% | 17,500 |
| 2024/02/06 | 4,555 | 4,595 | 4,530 | 4,565 | -20 | -0.4% | 19,800 |
| 2024/02/05 | 4,535 | 4,595 | 4,530 | 4,585 | +105 | +2.3% | 29,500 |
| 2024/02/02 | 4,510 | 4,510 | 4,465 | 4,480 | -20 | -0.4% | 27,400 |
| 2024/02/01 | 4,485 | 4,520 | 4,475 | 4,500 | +10 | +0.2% | 27,500 |
| 2024/01/31 | 4,495 | 4,500 | 4,455 | 4,490 | -5 | -0.1% | 23,400 |
| 2024/01/30 | 4,545 | 4,560 | 4,495 | 4,495 | -45 | -1% | 25,000 |
| 2024/01/29 | 4,520 | 4,560 | 4,515 | 4,540 | +20 | +0.4% | 13,500 |
251～
300
件表示中 / 1886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 | 424,000円 | -0.2% | -9.1% | 1.42% | 23.82倍 | 1.34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 | 126,900円 | +0.4% | +0.2% | 2.89% | 6.74倍 | 0.94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 |
| 第一実 | 226,600円 | +11.8% | +38.8% | 3.75% | 9.03倍 | 0.94倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ナガイレーベ | 201,000円 | +6.6% | +2.5% | 2.99% | 21.47倍 | 1.52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 |
| ヤマエＧＨＤ | 254,300円 | +26.3% | +22.0% | 2.75% | 7.83倍 | 0.82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
