和弘食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,650 | 3,655 | 3,510 | 3,555 | +45 | +1.3% | 9,600 |
| 2024/03/01 | 3,615 | 3,625 | 3,430 | 3,510 | -100 | -2.8% | 15,900 |
| 2024/02/29 | 3,675 | 3,675 | 3,595 | 3,610 | -105 | -2.8% | 6,700 |
| 2024/02/28 | 3,580 | 3,755 | 3,580 | 3,715 | +115 | +3.2% | 13,800 |
| 2024/02/27 | 3,605 | 3,630 | 3,580 | 3,600 | -5 | -0.1% | 9,800 |
| 2024/02/26 | 3,800 | 3,800 | 3,590 | 3,605 | -160 | -4.2% | 12,900 |
| 2024/02/22 | 3,665 | 3,800 | 3,665 | 3,765 | +100 | +2.7% | 14,300 |
| 2024/02/21 | 3,660 | 3,725 | 3,660 | 3,665 | +5 | +0.1% | 4,300 |
| 2024/02/20 | 3,595 | 3,750 | 3,595 | 3,660 | +65 | +1.8% | 11,900 |
| 2024/02/19 | 3,585 | 3,785 | 3,585 | 3,595 | +25 | +0.7% | 25,200 |
| 2024/02/16 | 3,600 | 3,600 | 3,330 | 3,570 | -100 | -2.7% | 51,600 |
| 2024/02/15 | 3,555 | 3,765 | 3,415 | 3,670 | +275 | +8.1% | 94,600 |
| 2024/02/14 | 2,895 | 3,395 | 2,857 | 3,395 | +500 | +17.3% | 35,500 |
| 2024/02/13 | 2,894 | 2,945 | 2,872 | 2,895 | +10 | +0.3% | 6,600 |
| 2024/02/09 | 2,907 | 2,920 | 2,863 | 2,885 | -22 | -0.8% | 8,700 |
| 2024/02/08 | 2,964 | 2,964 | 2,853 | 2,907 | -57 | -1.9% | 8,000 |
| 2024/02/07 | 2,862 | 2,975 | 2,862 | 2,964 | +58 | +2% | 4,900 |
| 2024/02/06 | 3,015 | 3,025 | 2,900 | 2,906 | -139 | -4.6% | 15,600 |
| 2024/02/05 | 3,000 | 3,115 | 3,000 | 3,045 | +56 | +1.9% | 38,200 |
| 2024/02/02 | 2,956 | 2,989 | 2,842 | 2,989 | +83 | +2.9% | 28,500 |
| 2024/02/01 | 2,818 | 2,948 | 2,731 | 2,906 | +131 | +4.7% | 30,700 |
| 2024/01/31 | 2,619 | 2,776 | 2,619 | 2,775 | +165 | +6.3% | 16,300 |
| 2024/01/30 | 2,627 | 2,627 | 2,601 | 2,610 | +20 | +0.8% | 300 |
| 2024/01/29 | 2,562 | 2,660 | 2,562 | 2,590 | +41 | +1.6% | 7,300 |
| 2024/01/26 | 2,588 | 2,590 | 2,541 | 2,549 | -51 | -2% | 6,700 |
| 2024/01/25 | 2,598 | 2,611 | 2,598 | 2,600 | +2 | +0.1% | 3,700 |
| 2024/01/24 | 2,581 | 2,610 | 2,580 | 2,598 | +40 | +1.6% | 8,800 |
| 2024/01/23 | 2,608 | 2,608 | 2,550 | 2,558 | -29 | -1.1% | 4,700 |
| 2024/01/22 | 2,483 | 2,587 | 2,483 | 2,587 | +115 | +4.7% | 4,800 |
| 2024/01/19 | 2,477 | 2,486 | 2,472 | 2,472 | -4 | -0.2% | 2,100 |
| 2024/01/18 | 2,484 | 2,491 | 2,430 | 2,476 | +2 | +0.1% | 4,300 |
| 2024/01/17 | 2,545 | 2,554 | 2,463 | 2,474 | -31 | -1.2% | 7,000 |
| 2024/01/16 | 2,589 | 2,589 | 2,505 | 2,505 | -63 | -2.5% | 12,900 |
| 2024/01/15 | 2,550 | 2,630 | 2,550 | 2,568 | +18 | +0.7% | 7,900 |
| 2024/01/12 | 2,520 | 2,550 | 2,520 | 2,550 | +15 | +0.6% | 500 |
| 2024/01/11 | 2,546 | 2,553 | 2,525 | 2,535 | -5 | -0.2% | 5,600 |
| 2024/01/10 | 2,470 | 2,540 | 2,470 | 2,540 | +83 | +3.4% | 3,000 |
| 2024/01/09 | 2,460 | 2,503 | 2,457 | 2,457 | -3 | -0.1% | 7,500 |
| 2024/01/05 | 2,456 | 2,479 | 2,430 | 2,460 | +23 | +0.9% | 4,100 |
| 2024/01/04 | 2,426 | 2,472 | 2,426 | 2,437 | +10 | +0.4% | 6,500 |
| 2023/12/29 | 2,434 | 2,450 | 2,419 | 2,427 | +7 | +0.3% | 4,100 |
| 2023/12/28 | 2,431 | 2,461 | 2,404 | 2,420 | -10 | -0.4% | 4,300 |
| 2023/12/27 | 2,432 | 2,450 | 2,394 | 2,430 | -1 | ±0% | 8,000 |
| 2023/12/26 | 2,452 | 2,452 | 2,402 | 2,431 | -8 | -0.3% | 2,600 |
| 2023/12/25 | 2,486 | 2,543 | 2,372 | 2,439 | -29 | -1.2% | 5,300 |
| 2023/12/22 | 2,415 | 2,543 | 2,407 | 2,468 | +72 | +3% | 12,000 |
| 2023/12/21 | 2,282 | 2,396 | 2,282 | 2,396 | +76 | +3.3% | 17,900 |
| 2023/12/20 | 2,296 | 2,320 | 2,280 | 2,320 | +47 | +2.1% | 5,500 |
| 2023/12/19 | 2,231 | 2,330 | 2,230 | 2,273 | +31 | +1.4% | 9,500 |
| 2023/12/18 | 2,296 | 2,296 | 2,232 | 2,242 | -18 | -0.8% | 4,200 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「和弘食」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 |
|---|---|---|---|---|---|---|---|---|
| 和弘食 | 559,000円 | +12.4% | +20.2% | 1.45% | 10.39倍 | 1.83倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| 焼津水 | 143,200円 | - | - | - | - | 0.85倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| ユタカフーズ | 180,900円 | +0.7% | +23.4% | 2.21% | 22.05倍 | 0.57倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ピックルスＨＤ | 116,700円 | +1.1% | +0.5% | 2.06% | 12.09倍 | 0.81倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ミヨシ | 141,100円 | -4.0% | -48.3% | 2.83% | 17.94倍 | 0.51倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
