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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 7,200 | 7,390 | 7,200 | 7,240 | -40 | -0.5% | 2,500 |
| 2023/07/21 | 7,180 | 7,280 | 7,030 | 7,280 | +120 | +1.7% | 3,200 |
| 2023/07/20 | 7,180 | 7,180 | 7,040 | 7,160 | +60 | +0.8% | 700 |
| 2023/07/19 | 6,820 | 7,100 | 6,750 | 7,100 | +320 | +4.7% | 6,000 |
| 2023/07/18 | 6,670 | 6,790 | 6,670 | 6,780 | +110 | +1.6% | 1,000 |
| 2023/07/14 | 6,700 | 6,700 | 6,670 | 6,670 | -20 | -0.3% | 400 |
| 2023/07/13 | 6,620 | 6,700 | 6,620 | 6,690 | +10 | +0.1% | 600 |
| 2023/07/12 | 6,780 | 6,780 | 6,580 | 6,680 | ±0 | ±0% | 1,200 |
| 2023/07/11 | 6,700 | 6,730 | 6,620 | 6,680 | -40 | -0.6% | 2,400 |
| 2023/07/10 | 6,650 | 6,800 | 6,650 | 6,720 | +40 | +0.6% | 1,800 |
| 2023/07/07 | 6,740 | 6,780 | 6,680 | 6,680 | -60 | -0.9% | 1,800 |
| 2023/07/06 | 6,800 | 6,800 | 6,740 | 6,740 | -60 | -0.9% | 300 |
| 2023/07/05 | 6,750 | 6,840 | 6,740 | 6,800 | ±0 | ±0% | 800 |
| 2023/07/04 | 6,770 | 6,800 | 6,720 | 6,800 | +30 | +0.4% | 1,000 |
| 2023/07/03 | 6,800 | 6,800 | 6,770 | 6,770 | -30 | -0.4% | 2,800 |
| 2023/06/30 | 6,800 | 6,800 | 6,800 | 6,800 | +10 | +0.1% | 500 |
| 2023/06/29 | 6,880 | 6,880 | 6,690 | 6,790 | +110 | +1.6% | 800 |
| 2023/06/28 | 6,700 | 6,850 | 6,680 | 6,680 | +50 | +0.8% | 700 |
| 2023/06/27 | 6,630 | 6,630 | 6,630 | 6,630 | -100 | -1.5% | 100 |
| 2023/06/26 | 6,770 | 6,800 | 6,650 | 6,730 | +20 | +0.3% | 1,100 |
| 2023/06/23 | 6,620 | 6,710 | 6,610 | 6,710 | +120 | +1.8% | 900 |
| 2023/06/22 | 6,620 | 6,690 | 6,580 | 6,590 | -130 | -1.9% | 1,600 |
| 2023/06/21 | 6,620 | 6,730 | 6,620 | 6,720 | +50 | +0.7% | 600 |
| 2023/06/20 | 6,580 | 6,670 | 6,580 | 6,670 | +90 | +1.4% | 1,200 |
| 2023/06/19 | 6,740 | 6,760 | 6,540 | 6,580 | -260 | -3.8% | 7,000 |
| 2023/06/16 | 6,970 | 7,020 | 6,750 | 6,840 | -130 | -1.9% | 3,000 |
| 2023/06/15 | 6,970 | 7,040 | 6,890 | 6,970 | ±0 | ±0% | 500 |
| 2023/06/14 | 7,120 | 7,120 | 6,710 | 6,970 | -150 | -2.1% | 5,300 |
| 2023/06/13 | 7,170 | 7,170 | 7,070 | 7,120 | -50 | -0.7% | 900 |
| 2023/06/12 | 7,200 | 7,310 | 7,080 | 7,170 | -170 | -2.3% | 3,900 |
| 2023/06/09 | 7,260 | 7,380 | 7,260 | 7,340 | +140 | +1.9% | 1,600 |
| 2023/06/08 | 7,200 | 7,320 | 7,200 | 7,200 | +30 | +0.4% | 2,000 |
| 2023/06/07 | 7,180 | 7,350 | 7,170 | 7,170 | +20 | +0.3% | 3,500 |
| 2023/06/06 | 7,020 | 7,210 | 6,990 | 7,150 | +30 | +0.4% | 2,100 |
| 2023/06/05 | 7,200 | 7,310 | 6,970 | 7,120 | +170 | +2.4% | 6,000 |
| 2023/06/02 | 7,100 | 7,290 | 6,750 | 6,950 | -230 | -3.2% | 20,300 |
| 2023/06/01 | 6,170 | 7,180 | 6,170 | 7,180 | +1,000 | +16.2% | 20,200 |
| 2023/05/31 | 6,190 | 6,210 | 6,170 | 6,180 | -20 | -0.3% | 1,600 |
| 2023/05/30 | 6,320 | 6,380 | 6,200 | 6,200 | -120 | -1.9% | 2,500 |
| 2023/05/29 | 6,380 | 6,430 | 6,320 | 6,320 | -40 | -0.6% | 2,600 |
| 2023/05/26 | 6,300 | 6,430 | 6,260 | 6,360 | +40 | +0.6% | 1,200 |
| 2023/05/25 | 6,360 | 6,400 | 6,290 | 6,320 | -40 | -0.6% | 1,200 |
| 2023/05/24 | 6,510 | 6,540 | 6,300 | 6,360 | -50 | -0.8% | 1,800 |
| 2023/05/23 | 6,410 | 6,580 | 6,300 | 6,410 | ±0 | ±0% | 4,900 |
| 2023/05/22 | 6,220 | 6,520 | 6,220 | 6,410 | +230 | +3.7% | 4,100 |
| 2023/05/19 | 6,310 | 6,320 | 6,150 | 6,180 | +20 | +0.3% | 4,100 |
| 2023/05/18 | 6,500 | 6,830 | 6,160 | 6,160 | -300 | -4.6% | 12,500 |
| 2023/05/17 | 6,660 | 6,740 | 6,400 | 6,460 | -210 | -3.1% | 7,300 |
| 2023/05/16 | 6,990 | 7,020 | 6,450 | 6,670 | -120 | -1.8% | 9,700 |
| 2023/05/15 | 6,130 | 6,960 | 6,050 | 6,790 | -290 | -4.1% | 43,300 |
201～
250
件表示中 / 3458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 | 565,000円 | +12.4% | +20.2% | 1.43% | 10.51倍 | 1.85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 |
| 鳥越粉 | 68,200円 | +6.1% | +20.8% | 2.93% | 14.05倍 | 0.46倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 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 | 180,400円 | +0.7% | +23.4% | 2.22% | 21.99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 | 117,100円 | +1.1% | +0.5% | 2.05% | 12.14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 |
市場注目の銘柄
チャート関連のコラム
