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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,530 | 5,770 | 5,530 | 5,760 | +290 | +5.3% | 16,400 |
| 2024/11/20 | 5,230 | 5,560 | 5,230 | 5,470 | +240 | +4.6% | 24,300 |
| 2024/11/19 | 5,140 | 5,350 | 5,120 | 5,230 | +90 | +1.8% | 7,900 |
| 2024/11/18 | 4,875 | 5,230 | 4,875 | 5,140 | +195 | +3.9% | 14,700 |
| 2024/11/15 | 4,675 | 5,120 | 4,660 | 4,945 | +340 | +7.4% | 23,800 |
| 2024/11/14 | 5,280 | 5,280 | 4,295 | 4,605 | -595 | -11.4% | 69,500 |
| 2024/11/13 | 5,230 | 5,290 | 5,190 | 5,200 | -30 | -0.6% | 14,900 |
| 2024/11/12 | 5,300 | 5,350 | 5,200 | 5,230 | -70 | -1.3% | 6,400 |
| 2024/11/11 | 5,250 | 5,470 | 5,250 | 5,300 | +10 | +0.2% | 10,800 |
| 2024/11/08 | 5,100 | 5,300 | 5,100 | 5,290 | +230 | +4.5% | 11,800 |
| 2024/11/07 | 4,870 | 5,060 | 4,865 | 5,060 | +260 | +5.4% | 8,500 |
| 2024/11/06 | 4,870 | 4,950 | 4,795 | 4,800 | -140 | -2.8% | 6,600 |
| 2024/11/05 | 4,810 | 4,950 | 4,750 | 4,940 | +135 | +2.8% | 8,600 |
| 2024/11/01 | 5,000 | 5,000 | 4,770 | 4,805 | -195 | -3.9% | 15,900 |
| 2024/10/31 | 4,930 | 5,000 | 4,905 | 5,000 | +75 | +1.5% | 3,900 |
| 2024/10/30 | 4,980 | 4,995 | 4,900 | 4,925 | -75 | -1.5% | 3,500 |
| 2024/10/29 | 4,955 | 5,070 | 4,910 | 5,000 | +70 | +1.4% | 7,600 |
| 2024/10/28 | 4,805 | 4,955 | 4,805 | 4,930 | +125 | +2.6% | 4,000 |
| 2024/10/25 | 4,920 | 4,920 | 4,710 | 4,805 | -185 | -3.7% | 10,800 |
| 2024/10/24 | 4,980 | 5,050 | 4,945 | 4,990 | -90 | -1.8% | 5,700 |
| 2024/10/23 | 5,020 | 5,190 | 4,935 | 5,080 | +40 | +0.8% | 14,800 |
| 2024/10/22 | 5,330 | 5,330 | 5,020 | 5,040 | -190 | -3.6% | 5,900 |
| 2024/10/21 | 5,160 | 5,340 | 5,150 | 5,230 | +20 | +0.4% | 9,300 |
| 2024/10/18 | 5,330 | 5,330 | 5,140 | 5,210 | -270 | -4.9% | 17,700 |
| 2024/10/17 | 5,310 | 5,480 | 5,270 | 5,480 | +100 | +1.9% | 9,200 |
| 2024/10/16 | 5,280 | 5,440 | 5,250 | 5,380 | +20 | +0.4% | 9,200 |
| 2024/10/15 | 5,230 | 5,400 | 5,230 | 5,360 | +230 | +4.5% | 15,500 |
| 2024/10/11 | 5,100 | 5,190 | 5,020 | 5,130 | -20 | -0.4% | 5,500 |
| 2024/10/10 | 5,160 | 5,240 | 5,080 | 5,150 | -10 | -0.2% | 9,400 |
| 2024/10/09 | 4,925 | 5,190 | 4,900 | 5,160 | +305 | +6.3% | 13,200 |
| 2024/10/08 | 4,910 | 5,060 | 4,855 | 4,855 | -75 | -1.5% | 7,700 |
| 2024/10/07 | 4,770 | 4,945 | 4,770 | 4,930 | +160 | +3.4% | 10,800 |
| 2024/10/04 | 4,705 | 4,810 | 4,640 | 4,770 | +40 | +0.8% | 10,000 |
| 2024/10/03 | 4,770 | 4,850 | 4,700 | 4,730 | -15 | -0.3% | 6,300 |
| 2024/10/02 | 4,715 | 4,885 | 4,715 | 4,745 | -40 | -0.8% | 6,500 |
| 2024/10/01 | 4,520 | 4,865 | 4,510 | 4,785 | +275 | +6.1% | 17,300 |
| 2024/09/30 | 4,555 | 4,690 | 4,485 | 4,510 | -170 | -3.6% | 17,100 |
| 2024/09/27 | 4,740 | 4,765 | 4,625 | 4,680 | +10 | +0.2% | 8,500 |
| 2024/09/26 | 4,660 | 4,795 | 4,550 | 4,670 | +25 | +0.5% | 12,800 |
| 2024/09/25 | 4,710 | 4,710 | 4,535 | 4,645 | -90 | -1.9% | 6,000 |
| 2024/09/24 | 4,600 | 4,735 | 4,560 | 4,735 | +200 | +4.4% | 9,200 |
| 2024/09/20 | 4,585 | 4,645 | 4,505 | 4,535 | +15 | +0.3% | 10,400 |
| 2024/09/19 | 4,295 | 4,600 | 4,285 | 4,520 | +365 | +8.8% | 33,700 |
| 2024/09/18 | 4,180 | 4,265 | 4,135 | 4,155 | -20 | -0.5% | 10,900 |
| 2024/09/17 | 4,335 | 4,335 | 4,160 | 4,175 | -135 | -3.1% | 5,700 |
| 2024/09/13 | 4,390 | 4,390 | 4,280 | 4,310 | -10 | -0.2% | 4,600 |
| 2024/09/12 | 4,140 | 4,345 | 4,140 | 4,320 | +185 | +4.5% | 9,300 |
| 2024/09/11 | 4,110 | 4,195 | 4,020 | 4,135 | -15 | -0.4% | 16,700 |
| 2024/09/10 | 4,170 | 4,250 | 4,080 | 4,150 | ±0 | ±0% | 16,200 |
| 2024/09/09 | 4,035 | 4,165 | 3,985 | 4,150 | -80 | -1.9% | 23,100 |
1～
50
件表示中 / 3585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 | 576,000円 | +9.3% | +18.4% | 1.41% | 10.76倍 | 1.88倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| 日食品 | 268,000円 | - | - | 2.99% | 10.14倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| サンクゼール | 182,000円 | +0.4% | -58.5% | 1.92% | 106.37倍 | 3.64倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ミヨシ | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| ダイショー | 141,500円 | +3.4% | -19.0% | 1.27% | 29.69倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
