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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,180 | 4,265 | 4,135 | 4,155 | -20 | -0.5% | 10,900 |
| 2024/09/17 | 4,335 | 4,335 | 4,160 | 4,175 | -135 | -3.1% | 5,700 |
| 2024/09/13 | 4,390 | 4,390 | 4,280 | 4,310 | -10 | -0.2% | 4,600 |
| 2024/09/12 | 4,140 | 4,345 | 4,140 | 4,320 | +185 | +4.5% | 9,300 |
| 2024/09/11 | 4,110 | 4,195 | 4,020 | 4,135 | -15 | -0.4% | 16,700 |
| 2024/09/10 | 4,170 | 4,250 | 4,080 | 4,150 | ±0 | ±0% | 16,200 |
| 2024/09/09 | 4,035 | 4,165 | 3,985 | 4,150 | -80 | -1.9% | 23,100 |
| 2024/09/06 | 4,430 | 4,430 | 4,210 | 4,230 | -185 | -4.2% | 15,800 |
| 2024/09/05 | 4,390 | 4,480 | 4,340 | 4,415 | -10 | -0.2% | 11,500 |
| 2024/09/04 | 4,560 | 4,625 | 4,355 | 4,425 | -345 | -7.2% | 33,700 |
| 2024/09/03 | 4,685 | 4,840 | 4,685 | 4,770 | +85 | +1.8% | 14,400 |
| 2024/09/02 | 4,505 | 4,710 | 4,505 | 4,685 | +240 | +5.4% | 26,400 |
| 2024/08/30 | 4,315 | 4,480 | 4,315 | 4,445 | +115 | +2.7% | 7,800 |
| 2024/08/29 | 4,360 | 4,400 | 4,285 | 4,330 | -30 | -0.7% | 9,800 |
| 2024/08/28 | 4,405 | 4,430 | 4,335 | 4,360 | -115 | -2.6% | 13,500 |
| 2024/08/27 | 4,530 | 4,530 | 4,285 | 4,475 | ±0 | ±0% | 32,000 |
| 2024/08/26 | 4,870 | 4,870 | 4,470 | 4,475 | -395 | -8.1% | 37,400 |
| 2024/08/23 | 4,590 | 4,870 | 4,590 | 4,870 | +250 | +5.4% | 25,800 |
| 2024/08/22 | 4,330 | 4,620 | 4,285 | 4,620 | +350 | +8.2% | 27,600 |
| 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 |
151～
200
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
