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 |
|---|---|---|---|---|---|---|---|
| 2020/02/27 | 3,500 | 3,570 | 3,330 | 3,390 | -110 | -3.1% | 1,500 |
| 2020/02/26 | 3,590 | 3,590 | 3,450 | 3,500 | -90 | -2.5% | 900 |
| 2020/02/25 | 3,590 | 3,600 | 3,590 | 3,590 | -140 | -3.8% | 900 |
| 2020/02/21 | 3,800 | 3,800 | 3,730 | 3,730 | -70 | -1.8% | 200 |
| 2020/02/20 | 3,800 | 3,800 | 3,800 | 3,800 | +100 | +2.7% | 100 |
| 2020/02/19 | 3,705 | 3,725 | 3,700 | 3,700 | -20 | -0.5% | 700 |
| 2020/02/18 | 3,800 | 3,800 | 3,720 | 3,720 | -170 | -4.4% | 800 |
| 2020/02/17 | 3,995 | 3,995 | 3,890 | 3,890 | -105 | -2.6% | 500 |
| 2020/02/14 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 500 |
| 2020/02/13 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 100 |
| 2020/02/12 | 4,100 | 4,125 | 4,000 | 4,000 | +15 | +0.4% | 1,600 |
| 2020/02/10 | 3,985 | 4,100 | 3,985 | 3,985 | +350 | +9.6% | 2,100 |
| 2020/02/07 | 3,715 | 3,825 | 3,635 | 3,635 | -60 | -1.6% | 2,700 |
| 2020/02/06 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2020/02/05 | 3,730 | 3,730 | 3,695 | 3,695 | -30 | -0.8% | 900 |
| 2020/02/04 | 3,725 | 3,750 | 3,725 | 3,725 | -65 | -1.7% | 900 |
| 2020/02/03 | 3,795 | 3,795 | 3,790 | 3,790 | +45 | +1.2% | 500 |
| 2020/01/31 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 100 |
| 2020/01/30 | 3,745 | 3,760 | 3,745 | 3,745 | -175 | -4.5% | 400 |
| 2020/01/29 | 3,800 | 3,995 | 3,675 | 3,920 | +170 | +4.5% | 2,100 |
| 2020/01/28 | 3,875 | 3,875 | 3,750 | 3,750 | -265 | -6.6% | 1,600 |
| 2020/01/27 | 3,945 | 4,015 | 3,930 | 4,015 | +45 | +1.1% | 800 |
| 2020/01/24 | 4,140 | 4,140 | 3,970 | 3,970 | -170 | -4.1% | 600 |
| 2020/01/23 | 4,030 | 4,195 | 4,005 | 4,140 | +140 | +3.5% | 1,600 |
| 2020/01/22 | 4,005 | 4,045 | 4,000 | 4,000 | -15 | -0.4% | 700 |
| 2020/01/21 | 4,150 | 4,150 | 4,000 | 4,015 | -205 | -4.9% | 1,300 |
| 2020/01/20 | 4,260 | 4,300 | 4,075 | 4,220 | -50 | -1.2% | 3,400 |
| 2020/01/17 | 3,930 | 4,535 | 3,930 | 4,270 | +345 | +8.8% | 6,300 |
| 2020/01/16 | 3,855 | 3,925 | 3,785 | 3,925 | +175 | +4.7% | 2,300 |
| 2020/01/15 | 3,790 | 3,795 | 3,710 | 3,750 | +90 | +2.5% | 1,200 |
| 2020/01/14 | 3,580 | 3,800 | 3,520 | 3,660 | +130 | +3.7% | 2,700 |
| 2020/01/10 | 3,480 | 3,530 | 3,475 | 3,530 | +80 | +2.3% | 900 |
| 2020/01/09 | 3,420 | 3,500 | 3,420 | 3,450 | +60 | +1.8% | 700 |
| 2020/01/08 | 3,440 | 3,440 | 3,375 | 3,390 | +15 | +0.4% | 1,800 |
| 2020/01/07 | 3,395 | 3,530 | 3,375 | 3,375 | -95 | -2.7% | 1,600 |
| 2020/01/06 | 3,400 | 3,500 | 3,335 | 3,470 | +120 | +3.6% | 1,600 |
| 2019/12/30 | 3,330 | 3,350 | 3,300 | 3,350 | +150 | +4.7% | 1,200 |
| 2019/12/27 | 3,235 | 3,235 | 3,200 | 3,200 | -30 | -0.9% | 200 |
| 2019/12/26 | 3,230 | 3,230 | 3,230 | 3,230 | +35 | +1.1% | 100 |
| 2019/12/25 | 3,220 | 3,220 | 3,195 | 3,195 | -35 | -1.1% | 400 |
| 2019/12/24 | 3,230 | 3,230 | 3,230 | 3,230 | +55 | +1.7% | 100 |
| 2019/12/23 | 3,200 | 3,210 | 3,175 | 3,175 | +20 | +0.6% | 300 |
| 2019/12/20 | 3,200 | 3,200 | 3,155 | 3,155 | -15 | -0.5% | 500 |
| 2019/12/19 | 3,205 | 3,205 | 3,170 | 3,170 | -30 | -0.9% | 300 |
| 2019/12/18 | 3,210 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 300 |
| 2019/12/17 | 3,240 | 3,240 | 3,210 | 3,210 | +10 | +0.3% | 300 |
| 2019/12/16 | 3,235 | 3,235 | 3,200 | 3,200 | ±0 | ±0% | 500 |
| 2019/12/13 | 3,195 | 3,200 | 3,195 | 3,200 | +45 | +1.4% | 300 |
| 2019/12/12 | 3,155 | 3,155 | 3,155 | 3,155 | -45 | -1.4% | 900 |
| 2019/12/11 | 3,200 | 3,200 | 3,200 | 3,200 | +20 | +0.6% | 200 |
1301～
1350
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
