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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 3768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 | 321,500円 | +5.3% | -8.4% | 2.67% | 7.48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 | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54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 |
| 日東ベスト | 75,800円 | +7.4% | +76.5% | 1.58% | 15.28倍 | 0.57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 |
| Ｊフロンティア | 171,700円 | +9.8% | +3.9% | 0.00% | 89.61倍 | 6.38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 |
| 仙波糖化 | 77,000円 | +5.3% | +10.3% | 1.95% | 14.61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
