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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 7,400 | 7,570 | 6,940 | 7,040 | -150 | -2.1% | 41,800 |
| 2024/06/25 | 7,100 | 7,220 | 6,780 | 7,190 | +120 | +1.7% | 28,000 |
| 2024/06/24 | 6,630 | 7,080 | 6,590 | 7,070 | +370 | +5.5% | 34,500 |
| 2024/06/21 | 6,660 | 6,850 | 6,590 | 6,700 | -40 | -0.6% | 12,000 |
| 2024/06/20 | 6,570 | 6,830 | 6,520 | 6,740 | +170 | +2.6% | 17,800 |
| 2024/06/19 | 6,800 | 6,840 | 6,570 | 6,570 | -210 | -3.1% | 20,600 |
| 2024/06/18 | 6,680 | 6,940 | 6,450 | 6,780 | +240 | +3.7% | 35,900 |
| 2024/06/17 | 6,570 | 6,770 | 6,450 | 6,540 | +70 | +1.1% | 33,700 |
| 2024/06/14 | 6,450 | 6,650 | 6,330 | 6,470 | +130 | +2.1% | 43,700 |
| 2024/06/13 | 5,930 | 6,360 | 5,930 | 6,340 | +430 | +7.3% | 25,100 |
| 2024/06/12 | 6,110 | 6,170 | 5,910 | 5,910 | -100 | -1.7% | 13,000 |
| 2024/06/11 | 6,180 | 6,460 | 6,010 | 6,010 | -90 | -1.5% | 19,100 |
| 2024/06/10 | 6,060 | 6,200 | 5,970 | 6,100 | +10 | +0.2% | 34,400 |
| 2024/06/07 | 5,810 | 6,170 | 5,770 | 6,090 | +250 | +4.3% | 30,300 |
| 2024/06/06 | 5,500 | 5,940 | 5,400 | 5,840 | +440 | +8.1% | 30,100 |
| 2024/06/05 | 5,140 | 5,400 | 5,140 | 5,400 | +210 | +4% | 24,800 |
| 2024/06/04 | 5,110 | 5,340 | 5,110 | 5,190 | +80 | +1.6% | 17,100 |
| 2024/06/03 | 5,200 | 5,200 | 4,950 | 5,110 | -120 | -2.3% | 26,600 |
| 2024/05/31 | 5,240 | 5,240 | 5,170 | 5,230 | ±0 | ±0% | 1,800 |
| 2024/05/30 | 5,230 | 5,290 | 5,100 | 5,230 | ±0 | ±0% | 12,200 |
| 2024/05/29 | 5,200 | 5,260 | 5,050 | 5,230 | +20 | +0.4% | 5,600 |
| 2024/05/28 | 5,260 | 5,410 | 5,130 | 5,210 | -30 | -0.6% | 21,700 |
| 2024/05/27 | 5,130 | 5,300 | 5,080 | 5,240 | +10 | +0.2% | 14,400 |
| 2024/05/24 | 5,240 | 5,460 | 5,130 | 5,230 | -100 | -1.9% | 15,300 |
| 2024/05/23 | 5,390 | 5,530 | 5,330 | 5,330 | -60 | -1.1% | 8,600 |
| 2024/05/22 | 5,500 | 5,550 | 5,350 | 5,390 | -120 | -2.2% | 9,400 |
| 2024/05/21 | 5,650 | 5,690 | 5,420 | 5,510 | -140 | -2.5% | 23,500 |
| 2024/05/20 | 5,620 | 5,680 | 5,320 | 5,650 | +60 | +1.1% | 39,600 |
| 2024/05/17 | 5,120 | 5,690 | 4,920 | 5,590 | +470 | +9.2% | 61,700 |
| 2024/05/16 | 4,700 | 5,120 | 4,580 | 5,120 | +705 | +16% | 128,500 |
| 2024/05/15 | 3,715 | 4,415 | 3,570 | 4,415 | +700 | +18.8% | 26,100 |
| 2024/05/14 | 3,835 | 3,845 | 3,665 | 3,715 | -120 | -3.1% | 34,100 |
| 2024/05/13 | 3,770 | 3,875 | 3,635 | 3,835 | +25 | +0.7% | 29,200 |
| 2024/05/10 | 3,750 | 3,810 | 3,670 | 3,810 | +60 | +1.6% | 6,400 |
| 2024/05/09 | 3,800 | 3,825 | 3,650 | 3,750 | -65 | -1.7% | 13,100 |
| 2024/05/08 | 3,800 | 3,920 | 3,710 | 3,815 | -25 | -0.7% | 14,500 |
| 2024/05/07 | 3,950 | 3,995 | 3,840 | 3,840 | -65 | -1.7% | 7,300 |
| 2024/05/02 | 3,880 | 4,045 | 3,865 | 3,905 | -10 | -0.3% | 13,200 |
| 2024/05/01 | 4,195 | 4,195 | 3,895 | 3,915 | -280 | -6.7% | 14,900 |
| 2024/04/30 | 4,255 | 4,310 | 4,145 | 4,195 | +10 | +0.2% | 6,200 |
| 2024/04/26 | 4,200 | 4,330 | 4,135 | 4,185 | -15 | -0.4% | 11,500 |
| 2024/04/25 | 4,435 | 4,435 | 4,115 | 4,200 | -240 | -5.4% | 10,900 |
| 2024/04/24 | 4,465 | 4,540 | 4,310 | 4,440 | -15 | -0.3% | 25,800 |
| 2024/04/23 | 4,300 | 4,490 | 4,250 | 4,455 | +220 | +5.2% | 18,100 |
| 2024/04/22 | 4,160 | 4,285 | 4,145 | 4,235 | +130 | +3.2% | 19,700 |
| 2024/04/19 | 4,140 | 4,190 | 3,955 | 4,105 | -70 | -1.7% | 14,800 |
| 2024/04/18 | 3,945 | 4,285 | 3,945 | 4,175 | +230 | +5.8% | 29,600 |
| 2024/04/17 | 3,980 | 4,050 | 3,910 | 3,945 | +35 | +0.9% | 10,800 |
| 2024/04/16 | 3,990 | 4,145 | 3,900 | 3,910 | -90 | -2.3% | 23,400 |
| 2024/04/15 | 3,900 | 4,000 | 3,850 | 4,000 | -40 | -1% | 12,200 |
101～
150
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
