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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 4,585 | 4,585 | 4,505 | 4,520 | -65 | -1.4% | 34,500 |
| 2024/01/25 | 4,585 | 4,595 | 4,570 | 4,585 | -25 | -0.5% | 19,300 |
| 2024/01/24 | 4,655 | 4,670 | 4,585 | 4,610 | -60 | -1.3% | 26,800 |
| 2024/01/23 | 4,695 | 4,715 | 4,645 | 4,670 | +5 | +0.1% | 21,900 |
| 2024/01/22 | 4,635 | 4,670 | 4,615 | 4,665 | +70 | +1.5% | 19,200 |
| 2024/01/19 | 4,635 | 4,650 | 4,585 | 4,595 | -45 | -1% | 21,100 |
| 2024/01/18 | 4,605 | 4,680 | 4,605 | 4,640 | +35 | +0.8% | 20,000 |
| 2024/01/17 | 4,650 | 4,700 | 4,605 | 4,605 | +10 | +0.2% | 32,200 |
| 2024/01/16 | 4,675 | 4,690 | 4,590 | 4,595 | -80 | -1.7% | 28,100 |
| 2024/01/15 | 4,675 | 4,695 | 4,610 | 4,675 | +5 | +0.1% | 26,300 |
| 2024/01/12 | 4,755 | 4,790 | 4,670 | 4,670 | -85 | -1.8% | 31,400 |
| 2024/01/11 | 4,845 | 4,850 | 4,755 | 4,755 | -90 | -1.9% | 35,300 |
| 2024/01/10 | 4,890 | 4,890 | 4,840 | 4,845 | -45 | -0.9% | 20,800 |
| 2024/01/09 | 4,785 | 4,895 | 4,785 | 4,890 | +105 | +2.2% | 29,100 |
| 2024/01/05 | 4,820 | 4,860 | 4,785 | 4,785 | -20 | -0.4% | 22,700 |
| 2024/01/04 | 4,825 | 4,825 | 4,755 | 4,805 | -20 | -0.4% | 31,300 |
| 2023/12/29 | 4,800 | 4,850 | 4,800 | 4,825 | -15 | -0.3% | 25,400 |
| 2023/12/28 | 4,790 | 4,840 | 4,775 | 4,840 | +45 | +0.9% | 20,400 |
| 2023/12/27 | 4,730 | 4,800 | 4,730 | 4,795 | +55 | +1.2% | 30,900 |
| 2023/12/26 | 4,775 | 4,800 | 4,720 | 4,740 | -35 | -0.7% | 27,500 |
| 2023/12/25 | 4,860 | 4,860 | 4,775 | 4,775 | -65 | -1.3% | 16,900 |
| 2023/12/22 | 4,805 | 4,865 | 4,805 | 4,840 | +35 | +0.7% | 24,600 |
| 2023/12/21 | 4,825 | 4,830 | 4,740 | 4,805 | -25 | -0.5% | 40,800 |
| 2023/12/20 | 4,820 | 4,865 | 4,815 | 4,830 | +15 | +0.3% | 41,400 |
| 2023/12/19 | 4,710 | 4,815 | 4,670 | 4,815 | +110 | +2.3% | 45,500 |
| 2023/12/18 | 4,675 | 4,705 | 4,630 | 4,705 | +10 | +0.2% | 41,100 |
| 2023/12/15 | 4,740 | 4,790 | 4,675 | 4,695 | -45 | -0.9% | 95,900 |
| 2023/12/14 | 4,600 | 4,790 | 4,590 | 4,740 | +350 | +8% | 242,400 |
| 2023/12/13 | 4,425 | 4,470 | 4,360 | 4,390 | -90 | -2% | 55,000 |
| 2023/12/12 | 4,485 | 4,505 | 4,470 | 4,480 | +20 | +0.4% | 32,000 |
| 2023/12/11 | 4,480 | 4,495 | 4,435 | 4,460 | +30 | +0.7% | 34,800 |
| 2023/12/08 | 4,435 | 4,450 | 4,405 | 4,430 | -20 | -0.4% | 36,900 |
| 2023/12/07 | 4,490 | 4,500 | 4,450 | 4,450 | -70 | -1.5% | 21,100 |
| 2023/12/06 | 4,470 | 4,530 | 4,435 | 4,520 | +80 | +1.8% | 29,400 |
| 2023/12/05 | 4,465 | 4,490 | 4,440 | 4,440 | -25 | -0.6% | 30,700 |
| 2023/12/04 | 4,540 | 4,540 | 4,460 | 4,465 | -75 | -1.7% | 35,200 |
| 2023/12/01 | 4,540 | 4,565 | 4,530 | 4,540 | +25 | +0.6% | 29,500 |
| 2023/11/30 | 4,515 | 4,520 | 4,480 | 4,515 | +5 | +0.1% | 28,100 |
| 2023/11/29 | 4,525 | 4,540 | 4,505 | 4,510 | -20 | -0.4% | 19,100 |
| 2023/11/28 | 4,480 | 4,530 | 4,480 | 4,530 | +50 | +1.1% | 21,800 |
| 2023/11/27 | 4,470 | 4,505 | 4,460 | 4,480 | +25 | +0.6% | 30,200 |
| 2023/11/24 | 4,450 | 4,455 | 4,425 | 4,455 | +10 | +0.2% | 13,800 |
| 2023/11/22 | 4,400 | 4,450 | 4,390 | 4,445 | +50 | +1.1% | 25,600 |
| 2023/11/21 | 4,420 | 4,440 | 4,370 | 4,395 | -20 | -0.5% | 31,400 |
| 2023/11/20 | 4,470 | 4,485 | 4,390 | 4,415 | -45 | -1% | 27,000 |
| 2023/11/17 | 4,395 | 4,470 | 4,395 | 4,460 | +65 | +1.5% | 31,600 |
| 2023/11/16 | 4,475 | 4,490 | 4,390 | 4,395 | -65 | -1.5% | 28,800 |
| 2023/11/15 | 4,430 | 4,465 | 4,425 | 4,460 | +50 | +1.1% | 31,800 |
| 2023/11/14 | 4,400 | 4,425 | 4,390 | 4,410 | +25 | +0.6% | 30,800 |
| 2023/11/13 | 4,380 | 4,410 | 4,370 | 4,385 | +20 | +0.5% | 26,200 |
301～
350
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
