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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,820 | 4,140 | 3,755 | 4,040 | +150 | +3.9% | 51,000 |
| 2024/04/11 | 3,945 | 4,000 | 3,860 | 3,890 | -55 | -1.4% | 3,500 |
| 2024/04/10 | 3,900 | 4,015 | 3,810 | 3,945 | +20 | +0.5% | 4,300 |
| 2024/04/09 | 4,075 | 4,075 | 3,910 | 3,925 | -80 | -2% | 6,200 |
| 2024/04/08 | 3,905 | 4,105 | 3,885 | 4,005 | +145 | +3.8% | 13,200 |
| 2024/04/05 | 3,875 | 3,930 | 3,775 | 3,860 | -85 | -2.2% | 34,300 |
| 2024/04/04 | 4,000 | 4,000 | 3,895 | 3,945 | -25 | -0.6% | 2,700 |
| 2024/04/03 | 3,855 | 4,070 | 3,850 | 3,970 | +55 | +1.4% | 3,400 |
| 2024/04/02 | 3,960 | 4,010 | 3,850 | 3,915 | -40 | -1% | 8,000 |
| 2024/04/01 | 4,060 | 4,060 | 3,940 | 3,955 | -95 | -2.3% | 4,100 |
| 2024/03/29 | 4,125 | 4,155 | 4,015 | 4,050 | -50 | -1.2% | 3,200 |
| 2024/03/28 | 4,000 | 4,200 | 3,970 | 4,100 | +75 | +1.9% | 8,100 |
| 2024/03/27 | 4,175 | 4,175 | 3,975 | 4,025 | -105 | -2.5% | 8,200 |
| 2024/03/26 | 4,200 | 4,210 | 4,070 | 4,130 | -75 | -1.8% | 6,400 |
| 2024/03/25 | 4,105 | 4,425 | 4,105 | 4,205 | +165 | +4.1% | 21,200 |
| 2024/03/22 | 3,790 | 4,075 | 3,790 | 4,040 | +260 | +6.9% | 18,000 |
| 2024/03/21 | 3,855 | 3,855 | 3,735 | 3,780 | -25 | -0.7% | 3,800 |
| 2024/03/19 | 3,760 | 3,950 | 3,705 | 3,805 | +45 | +1.2% | 15,100 |
| 2024/03/18 | 3,565 | 3,790 | 3,510 | 3,760 | +300 | +8.7% | 20,000 |
| 2024/03/15 | 3,505 | 3,505 | 3,460 | 3,460 | -80 | -2.3% | 5,700 |
| 2024/03/14 | 3,575 | 3,585 | 3,505 | 3,540 | -35 | -1% | 2,100 |
| 2024/03/13 | 3,545 | 3,650 | 3,545 | 3,575 | +80 | +2.3% | 7,800 |
| 2024/03/12 | 3,425 | 3,540 | 3,340 | 3,495 | +65 | +1.9% | 16,400 |
| 2024/03/11 | 3,540 | 3,570 | 3,415 | 3,430 | -175 | -4.9% | 6,100 |
| 2024/03/08 | 3,610 | 3,660 | 3,585 | 3,605 | -5 | -0.1% | 4,000 |
| 2024/03/07 | 3,595 | 3,625 | 3,510 | 3,610 | -55 | -1.5% | 7,100 |
| 2024/03/06 | 3,505 | 3,665 | 3,445 | 3,665 | +115 | +3.2% | 20,200 |
| 2024/03/05 | 3,550 | 3,575 | 3,540 | 3,550 | -5 | -0.1% | 3,300 |
| 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 |
151～
200
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
