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 |
|---|---|---|---|---|---|---|---|
| 2019/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/07 | 3,600 | 3,620 | 3,600 | 3,620 | +20 | +0.6% | 200 |
| 2019/08/06 | 3,600 | 3,600 | 3,600 | 3,600 | +20 | +0.6% | 1,200 |
| 2019/08/05 | 3,580 | 3,580 | 3,580 | 3,580 | +70 | +2% | 200 |
| 2019/08/02 | 3,550 | 3,625 | 3,510 | 3,510 | +10 | +0.3% | 1,100 |
| 2019/08/01 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 200 |
| 2019/07/31 | 3,500 | 3,500 | 3,500 | 3,500 | +80 | +2.3% | 600 |
| 2019/07/30 | 3,465 | 3,465 | 3,420 | 3,420 | -45 | -1.3% | 200 |
| 2019/07/29 | 3,465 | 3,465 | 3,465 | 3,465 | +45 | +1.3% | 300 |
| 2019/07/26 | 3,415 | 3,475 | 3,415 | 3,420 | -5 | -0.1% | 300 |
| 2019/07/25 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2019/07/24 | 3,495 | 3,495 | 3,425 | 3,425 | -55 | -1.6% | 500 |
| 2019/07/23 | 3,465 | 3,480 | 3,465 | 3,480 | +15 | +0.4% | 500 |
| 2019/07/22 | 3,465 | 3,465 | 3,460 | 3,465 | +70 | +2.1% | 500 |
| 2019/07/19 | 3,385 | 3,395 | 3,360 | 3,395 | -60 | -1.7% | 400 |
| 2019/07/18 | 3,360 | 3,455 | 3,360 | 3,455 | +40 | +1.2% | 900 |
| 2019/07/17 | 3,480 | 3,480 | 3,415 | 3,415 | -65 | -1.9% | 800 |
| 2019/07/16 | 3,260 | 3,625 | 3,260 | 3,480 | +220 | +6.7% | 5,500 |
| 2019/07/12 | 3,260 | 3,260 | 3,260 | 3,260 | -70 | -2.1% | 100 |
| 2019/07/11 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2019/07/10 | 3,290 | 3,330 | 3,290 | 3,330 | +110 | +3.4% | 1,300 |
| 2019/07/09 | 3,290 | 3,290 | 3,220 | 3,220 | -70 | -2.1% | 300 |
| 2019/07/08 | 3,250 | 3,290 | 3,250 | 3,290 | +40 | +1.2% | 300 |
| 2019/07/05 | 3,250 | 3,250 | 3,180 | 3,250 | ±0 | ±0% | 500 |
| 2019/07/04 | 3,235 | 3,250 | 3,235 | 3,250 | +85 | +2.7% | 1,100 |
| 2019/07/03 | 3,235 | 3,235 | 3,165 | 3,165 | +30 | +1% | 500 |
| 2019/07/02 | 3,195 | 3,200 | 3,135 | 3,135 | -60 | -1.9% | 300 |
| 2019/07/01 | 3,195 | 3,195 | 3,125 | 3,195 | - | - | 500 |
| 2019/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/27 | 3,200 | 3,200 | 3,145 | 3,200 | ±0 | ±0% | 400 |
| 2019/06/26 | 3,200 | 3,200 | 3,130 | 3,200 | +10 | +0.3% | 1,000 |
| 2019/06/25 | 3,170 | 3,200 | 3,130 | 3,190 | +30 | +0.9% | 1,200 |
| 2019/06/24 | 3,130 | 3,175 | 3,100 | 3,160 | +55 | +1.8% | 1,000 |
| 2019/06/21 | 3,100 | 3,200 | 3,100 | 3,105 | +5 | +0.2% | 1,800 |
| 2019/06/20 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 200 |
| 2019/06/19 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 200 |
| 2019/06/18 | 3,115 | 3,115 | 3,095 | 3,100 | -85 | -2.7% | 1,300 |
| 2019/06/17 | 3,030 | 3,200 | 3,000 | 3,185 | +242 | +8.2% | 5,200 |
| 2019/06/14 | 2,943 | 2,943 | 2,943 | 2,943 | +37 | +1.3% | 100 |
| 2019/06/13 | 2,950 | 2,950 | 2,906 | 2,906 | -83 | -2.8% | 300 |
| 2019/06/12 | 2,961 | 2,989 | 2,950 | 2,989 | +24 | +0.8% | 800 |
| 2019/06/11 | 2,975 | 2,981 | 2,965 | 2,965 | -5 | -0.2% | 1,200 |
| 2019/06/10 | 2,991 | 2,995 | 2,970 | 2,970 | - | - | 1,100 |
| 2019/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 2,981 | 2,981 | 2,981 | 2,981 | +1 | ±0% | 100 |
| 2019/06/04 | 2,996 | 2,996 | 2,980 | 2,980 | -10 | -0.3% | 200 |
| 2019/06/03 | 3,000 | 3,000 | 2,990 | 2,990 | -10 | -0.3% | 200 |
| 2019/05/31 | 3,000 | 3,000 | 3,000 | 3,000 | +20 | +0.7% | 100 |
| 2019/05/30 | 2,980 | 2,980 | 2,980 | 2,980 | - | - | 100 |
1401～
1450
件表示中 / 3693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 | 416,500円 | +9.3% | +18.4% | 1.94% | 7.78倍 | 1.36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 |
| ピエトロ | 174,700円 | +9.0% | +7.0% | 1.37% | 121.91倍 | 1.90倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| ＡＦＣ－ＨＤ | 84,100円 | +3.0% | +14.5% | 3.80% | 8.96倍 | 0.81倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピックルスＨＤ | 91,900円 | -1.3% | +13.9% | 2.94% | 11.55倍 | 0.62倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 大 冷 | 190,900円 | -6.0% | -19.9% | 3.14% | - | 1.17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 |
市場注目の銘柄
チャート関連のコラム
