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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 9,210 | 9,210 | 9,010 | 9,200 | -160 | -1.7% | 2,000 |
| 2023/08/16 | 9,350 | 9,360 | 9,160 | 9,360 | -120 | -1.3% | 1,900 |
| 2023/08/15 | 9,240 | 9,480 | 8,720 | 9,480 | +480 | +5.3% | 15,300 |
| 2023/08/14 | 9,200 | 9,370 | 8,610 | 9,000 | +100 | +1.1% | 18,600 |
| 2023/08/10 | 7,400 | 8,900 | 7,390 | 8,900 | +1,500 | +20.3% | 6,500 |
| 2023/08/09 | 7,510 | 7,510 | 7,310 | 7,400 | -60 | -0.8% | 2,600 |
| 2023/08/08 | 7,550 | 7,570 | 7,460 | 7,460 | -120 | -1.6% | 1,200 |
| 2023/08/07 | 7,560 | 7,680 | 7,460 | 7,580 | +10 | +0.1% | 1,500 |
| 2023/08/04 | 7,570 | 7,570 | 7,570 | 7,570 | -90 | -1.2% | 100 |
| 2023/08/03 | 7,740 | 7,740 | 7,590 | 7,660 | -70 | -0.9% | 500 |
| 2023/08/02 | 7,730 | 7,730 | 7,730 | 7,730 | -10 | -0.1% | 300 |
| 2023/08/01 | 7,800 | 7,800 | 7,650 | 7,740 | +70 | +0.9% | 400 |
| 2023/07/31 | 7,760 | 7,760 | 7,530 | 7,670 | +60 | +0.8% | 2,800 |
| 2023/07/28 | 7,440 | 7,620 | 7,420 | 7,610 | +100 | +1.3% | 1,200 |
| 2023/07/27 | 7,720 | 7,720 | 7,470 | 7,510 | -140 | -1.8% | 2,200 |
| 2023/07/26 | 7,750 | 7,790 | 7,550 | 7,650 | -80 | -1% | 1,500 |
| 2023/07/25 | 7,290 | 7,980 | 7,290 | 7,730 | +490 | +6.8% | 9,300 |
| 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 |
451～
500
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
