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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 6,260 | 6,300 | 6,260 | 6,300 | ±0 | ±0% | 400 |
| 2023/01/23 | 6,110 | 6,300 | 6,110 | 6,300 | +90 | +1.4% | 800 |
| 2023/01/20 | 6,150 | 6,210 | 6,130 | 6,210 | ±0 | ±0% | 800 |
| 2023/01/19 | 6,210 | 6,210 | 6,210 | 6,210 | -90 | -1.4% | 200 |
| 2023/01/18 | 6,230 | 6,400 | 6,190 | 6,300 | -30 | -0.5% | 1,000 |
| 2023/01/17 | 6,340 | 6,340 | 6,330 | 6,330 | -10 | -0.2% | 300 |
| 2023/01/16 | 6,490 | 6,490 | 6,340 | 6,340 | -50 | -0.8% | 400 |
| 2023/01/13 | 6,550 | 6,550 | 6,390 | 6,390 | -140 | -2.1% | 500 |
| 2023/01/12 | 6,360 | 6,630 | 6,360 | 6,530 | +180 | +2.8% | 2,700 |
| 2023/01/11 | 6,120 | 6,390 | 6,120 | 6,350 | +330 | +5.5% | 2,200 |
| 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 |
451～
500
件表示中 / 3585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 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85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 |
| 日食品 | 268,400円 | - | - | 2.98% | 10.16倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| サンクゼール | 178,200円 | +0.4% | -58.5% | 1.96% | 104.15倍 | 3.56倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ミヨシ | 144,900円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| ダイショー | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
