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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 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 |
1～
50
件表示中 / 3457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 | 559,000円 | +12.4% | +20.2% | 1.45% | 10.40倍 | 1.83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 |
| 焼津水 | 143,200円 | - | - | - | - | 0.85倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| ユタカフーズ | 180,900円 | +0.7% | +23.4% | 2.21% | 22.05倍 | 0.57倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ピックルスＨＤ | 116,700円 | +1.1% | +0.5% | 2.06% | 12.09倍 | 0.81倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ミヨシ | 141,100円 | -4.0% | -48.3% | 2.83% | 17.94倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
