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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 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 |
1～
50
件表示中 / 3452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 | 381,000円 | +12.7% | +43.9% | 1.71% | 8.86倍 | 1.47倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| イフジ産業 | 138,300円 | -16.0% | +9.2% | 3.54% | 8.36倍 | 1.18倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 大 冷 | 191,000円 | +3.2% | -21.9% | 3.14% | 13.92倍 | 1.21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 | 195,900円 | -2.3% | -54.3% | 3.57% | 17.80倍 | 0.96倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| コ モ | 293,400円 | +3.8% | +78.0% | 0.24% | 242.68倍 | 5.36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 |
市場注目の銘柄
チャート関連のコラム
