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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 6,110 | 6,170 | 5,910 | 5,910 | -100 | -1.7% | 13,000 |
| 2024/06/11 | 6,180 | 6,460 | 6,010 | 6,010 | -90 | -1.5% | 19,100 |
| 2024/06/10 | 6,060 | 6,200 | 5,970 | 6,100 | +10 | +0.2% | 34,400 |
| 2024/06/07 | 5,810 | 6,170 | 5,770 | 6,090 | +250 | +4.3% | 30,300 |
| 2024/06/06 | 5,500 | 5,940 | 5,400 | 5,840 | +440 | +8.1% | 30,100 |
| 2024/06/05 | 5,140 | 5,400 | 5,140 | 5,400 | +210 | +4% | 24,800 |
| 2024/06/04 | 5,110 | 5,340 | 5,110 | 5,190 | +80 | +1.6% | 17,100 |
| 2024/06/03 | 5,200 | 5,200 | 4,950 | 5,110 | -120 | -2.3% | 26,600 |
| 2024/05/31 | 5,240 | 5,240 | 5,170 | 5,230 | ±0 | ±0% | 1,800 |
| 2024/05/30 | 5,230 | 5,290 | 5,100 | 5,230 | ±0 | ±0% | 12,200 |
| 2024/05/29 | 5,200 | 5,260 | 5,050 | 5,230 | +20 | +0.4% | 5,600 |
| 2024/05/28 | 5,260 | 5,410 | 5,130 | 5,210 | -30 | -0.6% | 21,700 |
| 2024/05/27 | 5,130 | 5,300 | 5,080 | 5,240 | +10 | +0.2% | 14,400 |
| 2024/05/24 | 5,240 | 5,460 | 5,130 | 5,230 | -100 | -1.9% | 15,300 |
| 2024/05/23 | 5,390 | 5,530 | 5,330 | 5,330 | -60 | -1.1% | 8,600 |
| 2024/05/22 | 5,500 | 5,550 | 5,350 | 5,390 | -120 | -2.2% | 9,400 |
| 2024/05/21 | 5,650 | 5,690 | 5,420 | 5,510 | -140 | -2.5% | 23,500 |
| 2024/05/20 | 5,620 | 5,680 | 5,320 | 5,650 | +60 | +1.1% | 39,600 |
| 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 |
251～
300
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
