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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,230 | 3,235 | 3,210 | 3,235 | +15 | +0.5% | 2,700 |
| 2025/09/11 | 3,210 | 3,230 | 3,205 | 3,220 | +15 | +0.5% | 4,700 |
| 2025/09/10 | 3,195 | 3,205 | 3,190 | 3,205 | +5 | +0.2% | 1,700 |
| 2025/09/09 | 3,210 | 3,225 | 3,200 | 3,200 | -10 | -0.3% | 6,300 |
| 2025/09/08 | 3,220 | 3,230 | 3,210 | 3,210 | -10 | -0.3% | 2,300 |
| 2025/09/05 | 3,230 | 3,230 | 3,205 | 3,220 | ±0 | ±0% | 2,700 |
| 2025/09/04 | 3,205 | 3,220 | 3,205 | 3,220 | ±0 | ±0% | 1,700 |
| 2025/09/03 | 3,225 | 3,225 | 3,205 | 3,220 | -5 | -0.2% | 1,800 |
| 2025/09/02 | 3,225 | 3,225 | 3,215 | 3,225 | +5 | +0.2% | 1,300 |
| 2025/09/01 | 3,235 | 3,235 | 3,200 | 3,220 | -15 | -0.5% | 4,500 |
| 2025/08/29 | 3,220 | 3,235 | 3,215 | 3,235 | +20 | +0.6% | 4,000 |
| 2025/08/28 | 3,205 | 3,225 | 3,200 | 3,215 | +20 | +0.6% | 4,700 |
| 2025/08/27 | 3,180 | 3,195 | 3,175 | 3,195 | +25 | +0.8% | 4,600 |
| 2025/08/26 | 3,225 | 3,240 | 3,125 | 3,170 | -45 | -1.4% | 25,200 |
| 2025/08/25 | 3,215 | 3,240 | 3,210 | 3,215 | ±0 | ±0% | 2,800 |
| 2025/08/22 | 3,200 | 3,225 | 3,190 | 3,215 | +15 | +0.5% | 4,300 |
| 2025/08/21 | 3,230 | 3,240 | 3,190 | 3,200 | -40 | -1.2% | 7,200 |
| 2025/08/20 | 3,235 | 3,240 | 3,220 | 3,240 | +40 | +1.3% | 8,400 |
| 2025/08/19 | 3,250 | 3,260 | 3,200 | 3,200 | -10 | -0.3% | 8,000 |
| 2025/08/18 | 3,195 | 3,225 | 3,175 | 3,210 | +40 | +1.3% | 15,600 |
| 2025/08/15 | 3,270 | 3,280 | 3,165 | 3,170 | -100 | -3.1% | 18,400 |
| 2025/08/14 | 3,180 | 3,270 | 3,180 | 3,270 | +95 | +3% | 40,400 |
| 2025/08/13 | 3,215 | 3,215 | 3,150 | 3,175 | -45 | -1.4% | 27,700 |
| 2025/08/12 | 3,250 | 3,315 | 3,200 | 3,220 | -25 | -0.8% | 66,600 |
| 2025/08/08 | 3,925 | 4,095 | 3,220 | 3,245 | -675 | -17.2% | 100,800 |
| 2025/08/07 | 3,840 | 3,945 | 3,840 | 3,920 | +70 | +1.8% | 4,600 |
| 2025/08/06 | 3,845 | 3,860 | 3,815 | 3,850 | +10 | +0.3% | 2,700 |
| 2025/08/05 | 3,795 | 3,870 | 3,795 | 3,840 | +60 | +1.6% | 2,600 |
| 2025/08/04 | 3,800 | 3,800 | 3,780 | 3,780 | -15 | -0.4% | 900 |
| 2025/08/01 | 3,795 | 3,795 | 3,795 | 3,795 | +5 | +0.1% | 200 |
| 2025/07/31 | 3,820 | 3,820 | 3,790 | 3,790 | -15 | -0.4% | 1,600 |
| 2025/07/30 | 3,845 | 3,850 | 3,805 | 3,805 | -15 | -0.4% | 1,900 |
| 2025/07/29 | 3,845 | 3,850 | 3,820 | 3,820 | -40 | -1% | 1,300 |
| 2025/07/28 | 3,880 | 3,880 | 3,810 | 3,860 | -5 | -0.1% | 1,300 |
| 2025/07/25 | 3,815 | 3,895 | 3,815 | 3,865 | +30 | +0.8% | 1,500 |
| 2025/07/24 | 3,800 | 3,835 | 3,780 | 3,835 | +35 | +0.9% | 3,700 |
| 2025/07/23 | 3,760 | 3,825 | 3,760 | 3,800 | +40 | +1.1% | 2,300 |
| 2025/07/22 | 3,770 | 3,790 | 3,760 | 3,760 | - | - | 2,200 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 3,765 | 3,790 | 3,765 | 3,790 | +25 | +0.7% | 200 |
| 2025/07/16 | 3,780 | 3,780 | 3,720 | 3,765 | +25 | +0.7% | 3,000 |
| 2025/07/15 | 3,780 | 3,785 | 3,740 | 3,740 | -25 | -0.7% | 2,000 |
| 2025/07/14 | 3,770 | 3,820 | 3,755 | 3,765 | -5 | -0.1% | 3,300 |
| 2025/07/11 | 3,770 | 3,770 | 3,725 | 3,770 | +35 | +0.9% | 4,600 |
| 2025/07/10 | 3,680 | 3,735 | 3,680 | 3,735 | +45 | +1.2% | 1,500 |
| 2025/07/09 | 3,680 | 3,720 | 3,650 | 3,690 | +10 | +0.3% | 2,400 |
| 2025/07/08 | 3,690 | 3,690 | 3,645 | 3,680 | -10 | -0.3% | 2,800 |
| 2025/07/07 | 3,725 | 3,725 | 3,690 | 3,690 | -25 | -0.7% | 1,500 |
| 2025/07/04 | 3,730 | 3,730 | 3,715 | 3,715 | -15 | -0.4% | 5,100 |
| 2025/07/03 | 3,745 | 3,770 | 3,730 | 3,730 | -15 | -0.4% | 1,400 |
1～
50
件表示中 / 3783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 | 323,500円 | +5.3% | -8.4% | 2.66% | 7.53倍 | 0.94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 |
| あじかん | 130,300円 | +1.9% | -16.7% | 3.99% | 8.13倍 | 0.57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 | 181,800円 | +9.8% | +3.9% | 0.00% | 94.89倍 | 6.76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 |
| 日東ベスト | 74,400円 | +7.4% | +76.5% | 1.61% | 15.00倍 | 0.56倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| 仙波糖化 | 76,500円 | +5.3% | +10.3% | 1.96% | 14.51倍 | 0.74倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
