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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 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 |
151～
200
件表示中 / 3725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 | 377,000円 | +5.3% | -8.4% | 2.28% | 8.76倍 | 1.10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 |
| 大 冷 | 193,900円 | +2.6% | +18.5% | 3.09% | 16.98倍 | 1.30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 |
| コ モ | 315,000円 | +1.3% | +125.4% | 0.22% | 109.45倍 | 5.37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 |
| あじかん | 121,700円 | +1.9% | -16.7% | 4.27% | 7.59倍 | 0.53倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| Ｊフロンティア | 172,000円 | +18.6% | - | 0.00% | 224.54倍 | 7.75倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
市場注目の銘柄
チャート関連のコラム
