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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/12/13 | 6,340 | 6,340 | 6,000 | 6,100 | -60 | -1% | 2,800 |
| 2022/12/12 | 6,500 | 6,500 | 6,150 | 6,160 | -330 | -5.1% | 3,400 |
| 2022/12/09 | 5,670 | 6,660 | 5,670 | 6,490 | +830 | +14.7% | 20,300 |
| 2022/12/08 | 5,740 | 5,740 | 5,450 | 5,660 | -80 | -1.4% | 4,100 |
| 2022/12/07 | 6,000 | 6,000 | 5,620 | 5,740 | -280 | -4.7% | 6,400 |
| 2022/12/06 | 6,180 | 6,180 | 6,000 | 6,020 | -210 | -3.4% | 2,100 |
| 2022/12/05 | 6,290 | 6,290 | 6,230 | 6,230 | -90 | -1.4% | 300 |
| 2022/12/02 | 6,500 | 6,500 | 6,320 | 6,320 | -180 | -2.8% | 1,100 |
| 2022/12/01 | 6,520 | 6,530 | 6,500 | 6,500 | -20 | -0.3% | 600 |
| 2022/11/30 | 6,630 | 6,630 | 6,500 | 6,520 | -110 | -1.7% | 1,100 |
| 2022/11/29 | 6,820 | 6,820 | 6,620 | 6,630 | -150 | -2.2% | 2,600 |
| 2022/11/28 | 6,840 | 6,840 | 6,640 | 6,780 | +40 | +0.6% | 1,200 |
| 2022/11/25 | 6,790 | 6,910 | 6,560 | 6,740 | +20 | +0.3% | 3,500 |
| 2022/11/24 | 6,790 | 6,800 | 6,500 | 6,720 | +90 | +1.4% | 2,000 |
| 2022/11/22 | 6,570 | 6,630 | 6,570 | 6,630 | -240 | -3.5% | 200 |
| 2022/11/21 | 7,000 | 7,000 | 6,530 | 6,870 | -280 | -3.9% | 2,300 |
| 2022/11/18 | 6,800 | 7,370 | 6,750 | 7,150 | +600 | +9.2% | 8,400 |
| 2022/11/17 | 6,160 | 6,590 | 6,140 | 6,550 | +420 | +6.9% | 5,100 |
| 2022/11/16 | 6,200 | 6,200 | 5,800 | 6,130 | +30 | +0.5% | 5,000 |
| 2022/11/15 | 6,080 | 6,120 | 6,000 | 6,100 | +40 | +0.7% | 2,700 |
| 2022/11/14 | 6,950 | 6,950 | 5,840 | 6,060 | -710 | -10.5% | 9,700 |
| 2022/11/11 | 7,600 | 7,620 | 6,380 | 6,770 | -690 | -9.2% | 26,400 |
| 2022/11/10 | 7,270 | 7,610 | 7,180 | 7,460 | +190 | +2.6% | 3,400 |
| 2022/11/09 | 7,210 | 7,300 | 7,200 | 7,270 | +10 | +0.1% | 700 |
| 2022/11/08 | 7,370 | 7,410 | 7,140 | 7,260 | -70 | -1% | 2,300 |
| 2022/11/07 | 7,400 | 7,500 | 7,320 | 7,330 | -70 | -0.9% | 1,500 |
| 2022/11/04 | 7,490 | 7,600 | 7,400 | 7,400 | -100 | -1.3% | 800 |
| 2022/11/02 | 7,450 | 7,590 | 7,350 | 7,500 | -70 | -0.9% | 1,500 |
| 2022/11/01 | 7,510 | 7,650 | 7,330 | 7,570 | -90 | -1.2% | 2,900 |
| 2022/10/31 | 7,490 | 7,660 | 7,470 | 7,660 | +160 | +2.1% | 3,500 |
| 2022/10/28 | 7,500 | 7,500 | 7,490 | 7,500 | +80 | +1.1% | 2,100 |
| 2022/10/27 | 7,350 | 7,500 | 7,350 | 7,420 | +120 | +1.6% | 1,400 |
| 2022/10/26 | 7,100 | 7,320 | 7,100 | 7,300 | +100 | +1.4% | 2,100 |
601～
650
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
