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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 3,785 | 3,785 | 3,750 | 3,770 | -15 | -0.4% | 800 |
| 2025/06/19 | 3,770 | 3,800 | 3,725 | 3,785 | +80 | +2.2% | 5,000 |
| 2025/06/18 | 3,715 | 3,735 | 3,705 | 3,705 | -20 | -0.5% | 2,100 |
| 2025/06/17 | 3,660 | 3,760 | 3,660 | 3,725 | +45 | +1.2% | 3,300 |
| 2025/06/16 | 3,685 | 3,720 | 3,645 | 3,680 | +65 | +1.8% | 6,700 |
| 2025/06/13 | 3,680 | 3,680 | 3,610 | 3,615 | -50 | -1.4% | 5,800 |
| 2025/06/12 | 3,725 | 3,730 | 3,665 | 3,665 | -15 | -0.4% | 3,600 |
| 2025/06/11 | 3,665 | 3,740 | 3,665 | 3,680 | +15 | +0.4% | 4,800 |
| 2025/06/10 | 3,700 | 3,700 | 3,660 | 3,665 | -45 | -1.2% | 2,100 |
| 2025/06/09 | 3,635 | 3,710 | 3,635 | 3,710 | +5 | +0.1% | 12,400 |
| 2025/06/06 | 3,725 | 3,725 | 3,655 | 3,705 | -20 | -0.5% | 2,400 |
| 2025/06/05 | 3,665 | 3,725 | 3,645 | 3,725 | +10 | +0.3% | 3,900 |
| 2025/06/04 | 3,755 | 3,765 | 3,670 | 3,715 | -40 | -1.1% | 9,300 |
| 2025/06/03 | 3,910 | 3,910 | 3,730 | 3,755 | -165 | -4.2% | 17,600 |
| 2025/06/02 | 3,820 | 3,945 | 3,775 | 3,920 | +170 | +4.5% | 13,500 |
| 2025/05/30 | 3,700 | 3,760 | 3,700 | 3,750 | +10 | +0.3% | 3,600 |
| 2025/05/29 | 3,820 | 3,820 | 3,740 | 3,740 | -85 | -2.2% | 2,800 |
| 2025/05/28 | 3,745 | 3,835 | 3,705 | 3,825 | +80 | +2.1% | 5,900 |
| 2025/05/27 | 3,655 | 3,790 | 3,655 | 3,745 | +65 | +1.8% | 10,900 |
| 2025/05/26 | 3,805 | 3,805 | 3,660 | 3,680 | -150 | -3.9% | 16,800 |
| 2025/05/23 | 3,855 | 3,880 | 3,815 | 3,830 | -25 | -0.6% | 3,600 |
| 2025/05/22 | 3,920 | 3,935 | 3,850 | 3,855 | -115 | -2.9% | 3,900 |
| 2025/05/21 | 3,955 | 3,970 | 3,945 | 3,970 | +15 | +0.4% | 3,100 |
| 2025/05/20 | 3,850 | 3,970 | 3,840 | 3,955 | +105 | +2.7% | 5,800 |
| 2025/05/19 | 3,895 | 3,895 | 3,825 | 3,850 | +25 | +0.7% | 5,300 |
| 2025/05/16 | 3,920 | 3,920 | 3,785 | 3,825 | -165 | -4.1% | 14,500 |
| 2025/05/15 | 4,360 | 4,360 | 3,820 | 3,990 | -420 | -9.5% | 28,800 |
| 2025/05/14 | 4,360 | 4,465 | 4,250 | 4,410 | +75 | +1.7% | 17,700 |
| 2025/05/13 | 4,335 | 4,335 | 4,250 | 4,335 | +40 | +0.9% | 4,000 |
| 2025/05/12 | 4,235 | 4,335 | 4,235 | 4,295 | +75 | +1.8% | 7,100 |
| 2025/05/09 | 4,180 | 4,220 | 4,155 | 4,220 | +45 | +1.1% | 5,300 |
| 2025/05/08 | 4,165 | 4,175 | 4,105 | 4,175 | +10 | +0.2% | 800 |
| 2025/05/07 | 4,085 | 4,180 | 4,050 | 4,165 | +40 | +1% | 5,100 |
| 2025/05/02 | 4,165 | 4,165 | 4,055 | 4,125 | -20 | -0.5% | 3,600 |
| 2025/05/01 | 4,160 | 4,160 | 4,085 | 4,145 | ±0 | ±0% | 1,600 |
| 2025/04/30 | 4,175 | 4,180 | 4,105 | 4,145 | -40 | -1% | 2,100 |
| 2025/04/28 | 4,170 | 4,270 | 4,135 | 4,185 | +15 | +0.4% | 5,500 |
| 2025/04/25 | 4,200 | 4,295 | 4,155 | 4,170 | -30 | -0.7% | 3,700 |
| 2025/04/24 | 4,185 | 4,205 | 4,140 | 4,200 | +20 | +0.5% | 2,200 |
| 2025/04/23 | 4,245 | 4,245 | 4,155 | 4,180 | -5 | -0.1% | 2,900 |
| 2025/04/22 | 4,270 | 4,270 | 4,100 | 4,185 | -15 | -0.4% | 2,000 |
| 2025/04/21 | 4,250 | 4,400 | 4,160 | 4,200 | -90 | -2.1% | 6,200 |
| 2025/04/18 | 4,275 | 4,335 | 4,275 | 4,290 | +30 | +0.7% | 1,200 |
| 2025/04/17 | 4,140 | 4,310 | 4,085 | 4,260 | +120 | +2.9% | 6,800 |
| 2025/04/16 | 4,035 | 4,140 | 4,035 | 4,140 | +115 | +2.9% | 5,200 |
| 2025/04/15 | 4,080 | 4,090 | 4,000 | 4,025 | -65 | -1.6% | 2,200 |
| 2025/04/14 | 4,145 | 4,150 | 4,025 | 4,090 | -55 | -1.3% | 2,800 |
| 2025/04/11 | 4,165 | 4,165 | 3,945 | 4,145 | +35 | +0.9% | 5,000 |
| 2025/04/10 | 4,010 | 4,220 | 4,010 | 4,110 | +310 | +8.2% | 13,900 |
| 2025/04/09 | 3,740 | 3,810 | 3,585 | 3,800 | -10 | -0.3% | 14,000 |
1～
50
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
