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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 8,540 | 9,080 | 7,080 | 7,080 | -1,500 | -17.5% | 8,400 |
| 2023/05/11 | 8,630 | 8,690 | 8,570 | 8,580 | -50 | -0.6% | 1,500 |
| 2023/05/10 | 8,960 | 8,960 | 8,610 | 8,630 | -250 | -2.8% | 3,100 |
| 2023/05/09 | 9,010 | 9,010 | 8,880 | 8,880 | -140 | -1.6% | 1,400 |
| 2023/05/08 | 9,000 | 9,110 | 8,730 | 9,020 | -30 | -0.3% | 4,100 |
| 2023/05/02 | 9,100 | 9,100 | 8,830 | 9,050 | -50 | -0.5% | 2,400 |
| 2023/05/01 | 9,260 | 9,270 | 8,860 | 9,100 | -160 | -1.7% | 6,900 |
| 2023/04/28 | 9,920 | 9,960 | 9,260 | 9,260 | -440 | -4.5% | 9,800 |
| 2023/04/27 | 9,570 | 9,740 | 9,570 | 9,700 | +250 | +2.6% | 1,100 |
| 2023/04/26 | 9,570 | 9,700 | 9,450 | 9,450 | +30 | +0.3% | 1,000 |
| 2023/04/25 | 9,500 | 9,500 | 9,420 | 9,420 | -10 | -0.1% | 400 |
| 2023/04/24 | 9,500 | 9,550 | 9,430 | 9,430 | -20 | -0.2% | 900 |
| 2023/04/21 | 9,470 | 9,510 | 9,200 | 9,450 | -20 | -0.2% | 4,000 |
| 2023/04/20 | 9,520 | 9,630 | 9,410 | 9,470 | -200 | -2.1% | 1,600 |
| 2023/04/19 | 9,600 | 9,670 | 9,360 | 9,670 | -50 | -0.5% | 2,100 |
| 2023/04/18 | 9,970 | 9,970 | 9,330 | 9,720 | -180 | -1.8% | 6,000 |
| 2023/04/17 | 10,310 | 10,460 | 9,750 | 9,900 | -100 | -1% | 9,000 |
| 2023/04/14 | 9,400 | 10,000 | 9,290 | 10,000 | +800 | +8.7% | 5,900 |
| 2023/04/13 | 9,060 | 9,410 | 9,010 | 9,200 | +100 | +1.1% | 6,900 |
| 2023/04/12 | 8,550 | 9,440 | 8,550 | 9,100 | +550 | +6.4% | 13,100 |
| 2023/04/11 | 8,600 | 8,600 | 8,500 | 8,550 | -10 | -0.1% | 1,800 |
| 2023/04/10 | 8,650 | 8,650 | 8,410 | 8,560 | +150 | +1.8% | 2,600 |
| 2023/04/07 | 8,210 | 8,600 | 8,210 | 8,410 | +420 | +5.3% | 5,400 |
| 2023/04/06 | 8,430 | 8,430 | 7,950 | 7,990 | -440 | -5.2% | 14,200 |
| 2023/04/05 | 7,880 | 8,950 | 7,810 | 8,430 | +700 | +9.1% | 33,700 |
| 2023/04/04 | 7,840 | 7,890 | 7,730 | 7,730 | -40 | -0.5% | 2,200 |
| 2023/04/03 | 7,670 | 7,950 | 7,600 | 7,770 | +100 | +1.3% | 4,600 |
| 2023/03/31 | 7,760 | 7,810 | 7,670 | 7,670 | -90 | -1.2% | 1,300 |
| 2023/03/30 | 7,750 | 7,760 | 7,610 | 7,760 | +150 | +2% | 300 |
| 2023/03/29 | 7,570 | 7,700 | 7,510 | 7,610 | +10 | +0.1% | 1,600 |
| 2023/03/28 | 7,740 | 7,740 | 7,600 | 7,600 | -100 | -1.3% | 700 |
| 2023/03/27 | 7,610 | 7,700 | 7,500 | 7,700 | +90 | +1.2% | 1,800 |
| 2023/03/24 | 7,530 | 7,610 | 7,500 | 7,610 | +160 | +2.1% | 700 |
| 2023/03/23 | 7,650 | 7,690 | 7,450 | 7,450 | -230 | -3% | 1,200 |
| 2023/03/22 | 7,660 | 7,810 | 7,550 | 7,680 | +20 | +0.3% | 1,800 |
| 2023/03/20 | 7,810 | 7,810 | 7,620 | 7,660 | -420 | -5.2% | 1,300 |
| 2023/03/17 | 7,900 | 8,080 | 7,900 | 8,080 | +200 | +2.5% | 400 |
| 2023/03/16 | 7,990 | 7,990 | 7,800 | 7,880 | -220 | -2.7% | 1,100 |
| 2023/03/15 | 8,130 | 8,230 | 7,990 | 8,100 | +120 | +1.5% | 2,600 |
| 2023/03/14 | 7,940 | 8,040 | 7,790 | 7,980 | +430 | +5.7% | 1,800 |
| 2023/03/13 | 7,700 | 7,740 | 7,550 | 7,550 | -400 | -5% | 4,600 |
| 2023/03/10 | 8,030 | 8,030 | 7,930 | 7,950 | -250 | -3% | 3,000 |
| 2023/03/09 | 8,120 | 8,200 | 8,000 | 8,200 | +90 | +1.1% | 1,000 |
| 2023/03/08 | 8,090 | 8,200 | 8,090 | 8,110 | +20 | +0.2% | 1,100 |
| 2023/03/07 | 8,210 | 8,220 | 8,000 | 8,090 | -270 | -3.2% | 3,800 |
| 2023/03/06 | 8,500 | 8,500 | 8,110 | 8,360 | ±0 | ±0% | 2,300 |
| 2023/03/03 | 8,510 | 8,510 | 8,360 | 8,360 | -140 | -1.6% | 800 |
| 2023/03/02 | 8,410 | 8,630 | 8,410 | 8,500 | +100 | +1.2% | 1,100 |
| 2023/03/01 | 8,160 | 8,400 | 8,160 | 8,400 | +240 | +2.9% | 2,100 |
| 2023/02/28 | 8,150 | 8,160 | 8,000 | 8,160 | -20 | -0.2% | 1,100 |
251～
300
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
