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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 2025/04/08 | 3,875 | 3,875 | 3,720 | 3,810 | +425 | +12.6% | 12,800 |
| 2025/04/07 | 3,310 | 3,535 | 3,270 | 3,385 | -415 | -10.9% | 23,100 |
| 2025/04/04 | 4,075 | 4,140 | 3,525 | 3,800 | -345 | -8.3% | 44,800 |
| 2025/04/03 | 4,200 | 4,270 | 4,075 | 4,145 | -220 | -5% | 11,800 |
| 2025/04/02 | 4,340 | 4,380 | 4,220 | 4,365 | +50 | +1.2% | 3,200 |
| 2025/04/01 | 4,520 | 4,535 | 4,310 | 4,315 | -180 | -4% | 7,800 |
| 2025/03/31 | 4,590 | 4,635 | 4,495 | 4,495 | -130 | -2.8% | 3,200 |
| 2025/03/28 | 4,770 | 4,840 | 4,615 | 4,625 | -295 | -6% | 8,800 |
| 2025/03/27 | 4,730 | 4,920 | 4,675 | 4,920 | +260 | +5.6% | 11,000 |
| 2025/03/26 | 4,645 | 4,720 | 4,645 | 4,660 | +15 | +0.3% | 3,900 |
| 2025/03/25 | 4,675 | 4,715 | 4,610 | 4,645 | -25 | -0.5% | 4,700 |
| 2025/03/24 | 4,750 | 4,750 | 4,670 | 4,670 | -60 | -1.3% | 2,300 |
| 2025/03/21 | 4,740 | 4,780 | 4,710 | 4,730 | -20 | -0.4% | 5,500 |
| 2025/03/19 | 4,750 | 4,750 | 4,750 | 4,750 | -30 | -0.6% | 100 |
| 2025/03/18 | 4,745 | 4,820 | 4,730 | 4,780 | +80 | +1.7% | 5,900 |
| 2025/03/17 | 4,920 | 4,920 | 4,555 | 4,700 | -140 | -2.9% | 8,000 |
| 2025/03/14 | 4,700 | 4,840 | 4,700 | 4,840 | +140 | +3% | 3,300 |
| 2025/03/13 | 4,595 | 4,720 | 4,595 | 4,700 | +115 | +2.5% | 5,200 |
| 2025/03/12 | 4,465 | 4,595 | 4,465 | 4,585 | +120 | +2.7% | 3,600 |
| 2025/03/11 | 4,515 | 4,515 | 4,390 | 4,465 | -55 | -1.2% | 1,900 |
| 2025/03/10 | 4,585 | 4,585 | 4,480 | 4,520 | -60 | -1.3% | 6,000 |
| 2025/03/07 | 4,615 | 4,650 | 4,580 | 4,580 | -105 | -2.2% | 3,400 |
| 2025/03/06 | 4,680 | 4,685 | 4,595 | 4,685 | +70 | +1.5% | 2,700 |
| 2025/03/05 | 4,555 | 4,670 | 4,545 | 4,615 | +20 | +0.4% | 5,600 |
| 2025/03/04 | 4,770 | 4,770 | 4,580 | 4,595 | -245 | -5.1% | 7,400 |
| 2025/03/03 | 4,785 | 4,890 | 4,775 | 4,840 | +55 | +1.1% | 6,900 |
| 2025/02/28 | 4,805 | 4,805 | 4,670 | 4,785 | -20 | -0.4% | 3,800 |
| 2025/02/27 | 4,725 | 4,860 | 4,725 | 4,805 | +150 | +3.2% | 5,800 |
| 2025/02/26 | 4,695 | 4,695 | 4,515 | 4,655 | -40 | -0.9% | 9,300 |
| 2025/02/25 | 4,650 | 4,770 | 4,650 | 4,695 | -95 | -2% | 4,000 |
| 2025/02/21 | 4,855 | 4,940 | 4,750 | 4,790 | -70 | -1.4% | 7,500 |
| 2025/02/20 | 5,000 | 5,000 | 4,855 | 4,860 | -140 | -2.8% | 2,700 |
| 2025/02/19 | 4,895 | 5,070 | 4,850 | 5,000 | +55 | +1.1% | 7,600 |
| 2025/02/18 | 5,000 | 5,000 | 4,840 | 4,945 | -105 | -2.1% | 10,800 |
| 2025/02/17 | 5,100 | 5,110 | 5,010 | 5,050 | +40 | +0.8% | 4,000 |
| 2025/02/14 | 5,400 | 5,410 | 4,890 | 5,010 | -440 | -8.1% | 35,400 |
| 2025/02/13 | 5,400 | 5,510 | 5,400 | 5,450 | +50 | +0.9% | 1,400 |
| 2025/02/12 | 5,550 | 5,550 | 5,380 | 5,400 | -160 | -2.9% | 4,900 |
51～
100
件表示中 / 3737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 | 368,000円 | +5.3% | -8.4% | 2.34% | 8.56倍 | 1.08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 | 195,700円 | +2.6% | +18.5% | 3.07% | 17.14倍 | 1.32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 | 314,500円 | +1.3% | +125.4% | 0.22% | 109.27倍 | 5.36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 |
| Ｊフロンティア | 186,000円 | +18.6% | - | 0.00% | 242.82倍 | 8.38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 |
| あじかん | 122,500円 | +1.9% | -16.7% | 4.24% | 7.65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 |
市場注目の銘柄
チャート関連のコラム
