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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/02/10 | 5,650 | 5,650 | 5,520 | 5,560 | -40 | -0.7% | 2,100 |
| 2025/02/07 | 5,650 | 5,700 | 5,510 | 5,600 | -100 | -1.8% | 3,800 |
| 2025/02/06 | 5,730 | 5,740 | 5,700 | 5,700 | -110 | -1.9% | 1,500 |
| 2025/02/05 | 5,810 | 5,810 | 5,810 | 5,810 | +100 | +1.8% | 100 |
| 2025/02/04 | 5,860 | 5,860 | 5,710 | 5,710 | -60 | -1% | 2,200 |
| 2025/02/03 | 5,780 | 5,850 | 5,680 | 5,770 | -80 | -1.4% | 6,600 |
| 2025/01/31 | 5,900 | 5,900 | 5,790 | 5,850 | -40 | -0.7% | 2,200 |
| 2025/01/30 | 6,000 | 6,000 | 5,820 | 5,890 | -90 | -1.5% | 4,200 |
| 2025/01/29 | 5,840 | 5,990 | 5,840 | 5,980 | +140 | +2.4% | 3,000 |
| 2025/01/28 | 5,720 | 5,900 | 5,720 | 5,840 | +60 | +1% | 3,900 |
| 2025/01/27 | 5,840 | 5,870 | 5,690 | 5,780 | +40 | +0.7% | 3,700 |
| 2025/01/24 | 5,660 | 5,850 | 5,600 | 5,740 | +90 | +1.6% | 7,600 |
| 2025/01/23 | 5,680 | 5,790 | 5,540 | 5,650 | -50 | -0.9% | 4,400 |
| 2025/01/22 | 5,720 | 5,730 | 5,550 | 5,700 | +10 | +0.2% | 4,900 |
| 2025/01/21 | 5,750 | 5,980 | 5,640 | 5,690 | +40 | +0.7% | 11,900 |
1～
50
件表示中 / 3672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 | 414,500円 | +9.3% | +18.4% | 1.95% | 7.74倍 | 1.35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 | 172,800円 | +9.0% | +7.0% | 1.39% | 120.59倍 | 1.88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 | 83,900円 | +3.0% | +14.5% | 3.81% | 8.94倍 | 0.85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 |
| シノブフース | 89,800円 | +2.1% | +3.8% | 2.78% | 6.26倍 | 0.69倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 大 冷 | 190,300円 | -5.5% | -15.8% | 3.15% | 17.94倍 | 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
