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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 5,700 | 5,770 | 5,690 | 5,720 | -10 | -0.2% | 4,000 |
| 2024/12/16 | 5,900 | 5,900 | 5,730 | 5,730 | -90 | -1.5% | 3,900 |
| 2024/12/13 | 5,740 | 6,020 | 5,710 | 5,820 | +80 | +1.4% | 15,600 |
| 2024/12/12 | 5,720 | 5,840 | 5,650 | 5,740 | +120 | +2.1% | 11,500 |
| 2024/12/11 | 5,490 | 5,680 | 5,490 | 5,620 | +160 | +2.9% | 7,300 |
| 2024/12/10 | 5,500 | 5,540 | 5,460 | 5,460 | -40 | -0.7% | 1,900 |
| 2024/12/09 | 5,540 | 5,540 | 5,490 | 5,500 | +10 | +0.2% | 3,500 |
| 2024/12/06 | 5,520 | 5,520 | 5,320 | 5,490 | -10 | -0.2% | 6,100 |
| 2024/12/05 | 5,480 | 5,610 | 5,480 | 5,500 | +30 | +0.5% | 4,100 |
| 2024/12/04 | 5,720 | 5,720 | 5,460 | 5,470 | -240 | -4.2% | 9,500 |
| 2024/12/03 | 5,670 | 5,780 | 5,600 | 5,710 | +40 | +0.7% | 9,300 |
| 2024/12/02 | 5,660 | 5,730 | 5,640 | 5,670 | +10 | +0.2% | 4,100 |
| 2024/11/29 | 5,560 | 5,670 | 5,550 | 5,660 | +100 | +1.8% | 3,500 |
| 2024/11/28 | 5,500 | 5,650 | 5,220 | 5,560 | +50 | +0.9% | 16,800 |
| 2024/11/27 | 5,700 | 5,700 | 5,400 | 5,510 | -190 | -3.3% | 15,100 |
| 2024/11/26 | 5,640 | 5,800 | 5,640 | 5,700 | -40 | -0.7% | 4,300 |
| 2024/11/25 | 5,670 | 5,890 | 5,670 | 5,740 | +70 | +1.2% | 11,500 |
| 2024/11/22 | 5,860 | 5,860 | 5,530 | 5,670 | -90 | -1.6% | 9,500 |
| 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 |
101～
150
件表示中 / 3703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 | 386,000円 | +5.3% | -8.4% | 2.23% | 8.97倍 | 1.13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 |
| 大 冷 | 191,500円 | +2.6% | +18.5% | 3.13% | 16.79倍 | 1.29倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| 東洋糖 | 207,300円 | - | - | - | - | 1.04倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 310,500円 | +1.3% | +125.4% | 0.23% | 107.89倍 | 5.29倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| あじかん | 120,100円 | +1.9% | -16.7% | 4.33% | 7.49倍 | 0.53倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
