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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,410 | 4,550 | 4,400 | 4,550 | +145 | +3.3% | 80,900 |
| 2024/05/29 | 4,440 | 4,455 | 4,390 | 4,405 | -30 | -0.7% | 29,300 |
| 2024/05/28 | 4,465 | 4,480 | 4,425 | 4,435 | -25 | -0.6% | 29,300 |
| 2024/05/27 | 4,405 | 4,460 | 4,395 | 4,460 | +60 | +1.4% | 37,500 |
| 2024/05/24 | 4,370 | 4,415 | 4,370 | 4,400 | +5 | +0.1% | 32,900 |
| 2024/05/23 | 4,360 | 4,395 | 4,345 | 4,395 | +35 | +0.8% | 38,000 |
| 2024/05/22 | 4,355 | 4,370 | 4,345 | 4,360 | +20 | +0.5% | 37,900 |
| 2024/05/21 | 4,350 | 4,360 | 4,330 | 4,340 | +10 | +0.2% | 35,100 |
| 2024/05/20 | 4,325 | 4,340 | 4,305 | 4,330 | +25 | +0.6% | 21,600 |
| 2024/05/17 | 4,265 | 4,325 | 4,260 | 4,305 | +40 | +0.9% | 27,200 |
| 2024/05/16 | 4,280 | 4,280 | 4,235 | 4,265 | +20 | +0.5% | 22,600 |
| 2024/05/15 | 4,280 | 4,280 | 4,230 | 4,245 | -30 | -0.7% | 19,000 |
| 2024/05/14 | 4,225 | 4,275 | 4,215 | 4,275 | +60 | +1.4% | 25,700 |
| 2024/05/13 | 4,180 | 4,225 | 4,165 | 4,215 | +30 | +0.7% | 27,200 |
| 2024/05/10 | 4,205 | 4,210 | 4,165 | 4,185 | -35 | -0.8% | 46,900 |
| 2024/05/09 | 4,295 | 4,295 | 4,220 | 4,220 | -70 | -1.6% | 46,800 |
| 2024/05/08 | 4,340 | 4,355 | 4,290 | 4,290 | -50 | -1.2% | 43,800 |
| 2024/05/07 | 4,310 | 4,340 | 4,300 | 4,340 | +20 | +0.5% | 41,600 |
| 2024/05/02 | 4,310 | 4,345 | 4,310 | 4,320 | +10 | +0.2% | 54,600 |
| 2024/05/01 | 4,315 | 4,325 | 4,285 | 4,310 | -5 | -0.1% | 35,100 |
| 2024/04/30 | 4,295 | 4,315 | 4,270 | 4,315 | +30 | +0.7% | 56,700 |
| 2024/04/26 | 4,305 | 4,315 | 4,265 | 4,285 | -20 | -0.5% | 354,400 |
| 2024/04/25 | 4,335 | 4,350 | 4,305 | 4,305 | -65 | -1.5% | 529,400 |
| 2024/04/24 | 4,380 | 4,385 | 4,350 | 4,370 | -10 | -0.2% | 90,000 |
| 2024/04/23 | 4,390 | 4,400 | 4,345 | 4,380 | -10 | -0.2% | 68,400 |
| 2024/04/22 | 4,330 | 4,410 | 4,330 | 4,390 | +95 | +2.2% | 67,500 |
| 2024/04/19 | 4,345 | 4,355 | 4,275 | 4,295 | -65 | -1.5% | 107,700 |
| 2024/04/18 | 4,320 | 4,395 | 4,320 | 4,360 | +20 | +0.5% | 57,200 |
| 2024/04/17 | 4,375 | 4,410 | 4,340 | 4,340 | -55 | -1.3% | 124,700 |
| 2024/04/16 | 4,490 | 4,500 | 4,395 | 4,395 | -120 | -2.7% | 99,800 |
| 2024/04/15 | 4,550 | 4,555 | 4,495 | 4,515 | -35 | -0.8% | 116,600 |
| 2024/04/12 | 4,575 | 4,585 | 4,550 | 4,550 | -20 | -0.4% | 52,500 |
| 2024/04/11 | 4,585 | 4,585 | 4,555 | 4,570 | -30 | -0.7% | 67,200 |
| 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 |
301～
350
件表示中 / 1969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 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26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 |
| 西華産 | 585,000円 | +12.0% | -13.8% | 3.78% | 11.61倍 | 1.50倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 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 | 303,500円 | +9.8% | +45.2% | 2.06% | 13.57倍 | 1.13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 | 113,600円 | +3.9% | -13.7% | 2.11% | 23.94倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
