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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 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 |
| 2024/10/04 | 4,705 | 4,810 | 4,640 | 4,770 | +40 | +0.8% | 10,000 |
| 2024/10/03 | 4,770 | 4,850 | 4,700 | 4,730 | -15 | -0.3% | 6,300 |
| 2024/10/02 | 4,715 | 4,885 | 4,715 | 4,745 | -40 | -0.8% | 6,500 |
| 2024/10/01 | 4,520 | 4,865 | 4,510 | 4,785 | +275 | +6.1% | 17,300 |
| 2024/09/30 | 4,555 | 4,690 | 4,485 | 4,510 | -170 | -3.6% | 17,100 |
| 2024/09/27 | 4,740 | 4,765 | 4,625 | 4,680 | +10 | +0.2% | 8,500 |
| 2024/09/26 | 4,660 | 4,795 | 4,550 | 4,670 | +25 | +0.5% | 12,800 |
| 2024/09/25 | 4,710 | 4,710 | 4,535 | 4,645 | -90 | -1.9% | 6,000 |
| 2024/09/24 | 4,600 | 4,735 | 4,560 | 4,735 | +200 | +4.4% | 9,200 |
| 2024/09/20 | 4,585 | 4,645 | 4,505 | 4,535 | +15 | +0.3% | 10,400 |
| 2024/09/19 | 4,295 | 4,600 | 4,285 | 4,520 | +365 | +8.8% | 33,700 |
101～
150
件表示中 / 3692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 | 412,500円 | +9.3% | +18.4% | 1.96% | 7.71倍 | 1.35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 |
| ＡＦＣ－ＨＤ | 84,400円 | +3.0% | +14.5% | 3.79% | 8.99倍 | 0.81倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピックルスＨＤ | 91,900円 | -1.3% | +13.9% | 2.94% | 11.55倍 | 0.62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 |
| 大 冷 | 190,600円 | -6.0% | -19.9% | 3.15% | - | 1.17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 |
| シノブフース | 87,900円 | +5.2% | -1.7% | 3.07% | 10.57倍 | 0.67倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム
