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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 8,250 | 8,490 | 8,000 | 8,180 | -70 | -0.8% | 4,600 |
| 2023/02/24 | 8,580 | 8,870 | 8,250 | 8,250 | -320 | -3.7% | 4,600 |
| 2023/02/22 | 8,640 | 8,900 | 8,570 | 8,570 | -370 | -4.1% | 3,100 |
| 2023/02/21 | 9,410 | 9,700 | 8,840 | 8,940 | -260 | -2.8% | 5,000 |
| 2023/02/20 | 8,540 | 9,200 | 8,540 | 9,200 | +750 | +8.9% | 7,500 |
| 2023/02/17 | 8,490 | 8,490 | 8,350 | 8,450 | -50 | -0.6% | 1,700 |
| 2023/02/16 | 8,140 | 8,500 | 8,110 | 8,500 | +270 | +3.3% | 4,200 |
| 2023/02/15 | 8,470 | 8,470 | 8,010 | 8,230 | -240 | -2.8% | 6,000 |
| 2023/02/14 | 7,970 | 8,870 | 7,970 | 8,470 | +650 | +8.3% | 12,900 |
| 2023/02/13 | 7,820 | 7,820 | 7,400 | 7,820 | +750 | +10.6% | 12,700 |
| 2023/02/10 | 6,750 | 7,490 | 6,750 | 7,070 | +420 | +6.3% | 18,800 |
| 2023/02/09 | 6,760 | 6,800 | 6,650 | 6,650 | -150 | -2.2% | 2,000 |
| 2023/02/08 | 6,390 | 6,800 | 6,390 | 6,800 | +410 | +6.4% | 2,100 |
| 2023/02/07 | 6,430 | 6,450 | 6,390 | 6,390 | -30 | -0.5% | 600 |
| 2023/02/06 | 6,320 | 6,420 | 6,320 | 6,420 | ±0 | ±0% | 500 |
| 2023/02/03 | 6,420 | 6,420 | 6,420 | 6,420 | +70 | +1.1% | 500 |
| 2023/02/02 | 6,400 | 6,400 | 6,350 | 6,350 | +120 | +1.9% | 400 |
| 2023/02/01 | 6,100 | 6,230 | 6,100 | 6,230 | +30 | +0.5% | 200 |
| 2023/01/31 | 6,200 | 6,200 | 6,200 | 6,200 | -50 | -0.8% | 100 |
| 2023/01/30 | 6,340 | 6,340 | 6,220 | 6,250 | -120 | -1.9% | 1,200 |
| 2023/01/27 | 6,340 | 6,370 | 6,340 | 6,370 | +50 | +0.8% | 400 |
| 2023/01/26 | 6,310 | 6,320 | 6,310 | 6,320 | +20 | +0.3% | 300 |
| 2023/01/25 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 200 |
| 2023/01/24 | 6,260 | 6,300 | 6,260 | 6,300 | ±0 | ±0% | 400 |
| 2023/01/23 | 6,110 | 6,300 | 6,110 | 6,300 | +90 | +1.4% | 800 |
| 2023/01/20 | 6,150 | 6,210 | 6,130 | 6,210 | ±0 | ±0% | 800 |
| 2023/01/19 | 6,210 | 6,210 | 6,210 | 6,210 | -90 | -1.4% | 200 |
| 2023/01/18 | 6,230 | 6,400 | 6,190 | 6,300 | -30 | -0.5% | 1,000 |
| 2023/01/17 | 6,340 | 6,340 | 6,330 | 6,330 | -10 | -0.2% | 300 |
| 2023/01/16 | 6,490 | 6,490 | 6,340 | 6,340 | -50 | -0.8% | 400 |
| 2023/01/13 | 6,550 | 6,550 | 6,390 | 6,390 | -140 | -2.1% | 500 |
| 2023/01/12 | 6,360 | 6,630 | 6,360 | 6,530 | +180 | +2.8% | 2,700 |
| 2023/01/11 | 6,120 | 6,390 | 6,120 | 6,350 | +330 | +5.5% | 2,200 |
| 2023/01/10 | 6,010 | 6,050 | 6,010 | 6,020 | +30 | +0.5% | 400 |
| 2023/01/06 | 6,000 | 6,000 | 5,990 | 5,990 | +70 | +1.2% | 300 |
| 2023/01/05 | 6,020 | 6,020 | 5,920 | 5,920 | ±0 | ±0% | 300 |
| 2023/01/04 | 5,970 | 5,970 | 5,910 | 5,920 | -250 | -4.1% | 500 |
| 2022/12/30 | 6,170 | 6,170 | 6,170 | 6,170 | +300 | +5.1% | 100 |
| 2022/12/29 | 5,980 | 6,000 | 5,870 | 5,870 | -160 | -2.7% | 1,900 |
| 2022/12/28 | 6,040 | 6,040 | 6,000 | 6,030 | -70 | -1.1% | 1,000 |
| 2022/12/27 | 5,990 | 6,130 | 5,990 | 6,100 | +200 | +3.4% | 1,300 |
| 2022/12/26 | 5,920 | 5,970 | 5,880 | 5,900 | +50 | +0.9% | 1,200 |
| 2022/12/23 | 6,050 | 6,050 | 5,850 | 5,850 | -200 | -3.3% | 1,400 |
| 2022/12/22 | 6,120 | 6,140 | 6,020 | 6,050 | +130 | +2.2% | 1,200 |
| 2022/12/21 | 5,660 | 5,980 | 5,630 | 5,920 | +90 | +1.5% | 3,000 |
| 2022/12/20 | 6,160 | 6,180 | 5,760 | 5,830 | -380 | -6.1% | 4,800 |
| 2022/12/19 | 6,330 | 6,330 | 6,210 | 6,210 | -120 | -1.9% | 900 |
| 2022/12/16 | 6,350 | 6,440 | 6,220 | 6,330 | +130 | +2.1% | 2,800 |
| 2022/12/15 | 6,080 | 6,450 | 6,080 | 6,200 | - | - | 2,100 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
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
