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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,315 | 4,330 | 4,165 | 4,270 | -80 | -1.8% | 18,400 |
| 2024/08/20 | 4,325 | 4,445 | 4,325 | 4,350 | +55 | +1.3% | 10,800 |
| 2024/08/19 | 4,450 | 4,540 | 4,295 | 4,295 | -190 | -4.2% | 23,800 |
| 2024/08/16 | 4,330 | 4,485 | 4,330 | 4,485 | +205 | +4.8% | 23,700 |
| 2024/08/15 | 4,290 | 4,455 | 4,195 | 4,280 | +60 | +1.4% | 44,000 |
| 2024/08/14 | 4,300 | 4,315 | 4,065 | 4,220 | -50 | -1.2% | 86,700 |
| 2024/08/13 | 4,760 | 4,840 | 4,200 | 4,270 | -630 | -12.9% | 173,100 |
| 2024/08/09 | 5,430 | 5,580 | 4,465 | 4,900 | -230 | -4.5% | 96,700 |
| 2024/08/08 | 5,270 | 5,340 | 5,000 | 5,130 | -140 | -2.7% | 13,800 |
| 2024/08/07 | 4,765 | 5,300 | 4,750 | 5,270 | +380 | +7.8% | 24,500 |
| 2024/08/06 | 4,600 | 5,060 | 4,600 | 4,890 | +520 | +11.9% | 30,200 |
| 2024/08/05 | 4,620 | 4,910 | 4,370 | 4,370 | -1,000 | -18.6% | 39,100 |
| 2024/08/02 | 5,440 | 5,490 | 5,270 | 5,370 | -500 | -8.5% | 22,300 |
| 2024/08/01 | 6,060 | 6,120 | 5,850 | 5,870 | -380 | -6.1% | 14,300 |
| 2024/07/31 | 6,100 | 6,250 | 6,040 | 6,250 | +70 | +1.1% | 5,800 |
| 2024/07/30 | 6,230 | 6,230 | 5,980 | 6,180 | -10 | -0.2% | 6,700 |
| 2024/07/29 | 6,080 | 6,220 | 6,080 | 6,190 | +110 | +1.8% | 5,600 |
| 2024/07/26 | 5,940 | 6,080 | 5,880 | 6,080 | +90 | +1.5% | 8,000 |
| 2024/07/25 | 6,180 | 6,180 | 5,950 | 5,990 | -290 | -4.6% | 13,400 |
| 2024/07/24 | 6,330 | 6,330 | 6,150 | 6,280 | -70 | -1.1% | 7,900 |
| 2024/07/23 | 6,350 | 6,380 | 6,270 | 6,350 | +50 | +0.8% | 3,200 |
| 2024/07/22 | 6,290 | 6,300 | 6,110 | 6,300 | +10 | +0.2% | 8,800 |
| 2024/07/19 | 6,410 | 6,410 | 6,170 | 6,290 | -170 | -2.6% | 11,600 |
| 2024/07/18 | 6,490 | 6,540 | 6,320 | 6,460 | -30 | -0.5% | 7,700 |
| 2024/07/17 | 6,540 | 6,550 | 6,360 | 6,490 | -20 | -0.3% | 7,400 |
| 2024/07/16 | 6,450 | 6,620 | 6,450 | 6,510 | +110 | +1.7% | 8,100 |
| 2024/07/12 | 6,290 | 6,500 | 6,290 | 6,400 | +50 | +0.8% | 7,400 |
| 2024/07/11 | 6,200 | 6,530 | 6,200 | 6,350 | +170 | +2.8% | 21,000 |
| 2024/07/10 | 6,430 | 6,430 | 6,100 | 6,180 | -290 | -4.5% | 42,200 |
| 2024/07/09 | 6,660 | 6,760 | 6,450 | 6,470 | -220 | -3.3% | 21,500 |
| 2024/07/08 | 6,710 | 6,830 | 6,670 | 6,690 | +10 | +0.1% | 12,600 |
| 2024/07/05 | 6,830 | 6,870 | 6,620 | 6,680 | -130 | -1.9% | 20,900 |
| 2024/07/04 | 6,580 | 6,930 | 6,580 | 6,810 | +270 | +4.1% | 21,300 |
| 2024/07/03 | 6,490 | 6,630 | 6,450 | 6,540 | +50 | +0.8% | 13,100 |
| 2024/07/02 | 6,610 | 6,820 | 6,450 | 6,490 | -110 | -1.7% | 16,900 |
| 2024/07/01 | 6,760 | 6,760 | 6,430 | 6,600 | -160 | -2.4% | 27,800 |
| 2024/06/28 | 6,880 | 6,930 | 6,710 | 6,760 | -20 | -0.3% | 17,200 |
| 2024/06/27 | 6,890 | 7,090 | 6,760 | 6,780 | -260 | -3.7% | 26,600 |
| 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 |
151～
200
件表示中 / 3673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 | 380,000円 | +9.3% | +18.4% | 2.13% | 7.10倍 | 1.24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 |
| 東洋糖 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20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 |
| 塩水糖 | 30,400円 | +2.4% | +45.7% | 3.29% | 3.97倍 | 0.58倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| フルッタフルッタ | 14,300円 | +102.5% | - | 0.00% | 79.01倍 | 4.75倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
