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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 7,270 | 7,610 | 7,180 | 7,460 | +190 | +2.6% | 3,400 |
| 2022/11/09 | 7,210 | 7,300 | 7,200 | 7,270 | +10 | +0.1% | 700 |
| 2022/11/08 | 7,370 | 7,410 | 7,140 | 7,260 | -70 | -1% | 2,300 |
| 2022/11/07 | 7,400 | 7,500 | 7,320 | 7,330 | -70 | -0.9% | 1,500 |
| 2022/11/04 | 7,490 | 7,600 | 7,400 | 7,400 | -100 | -1.3% | 800 |
| 2022/11/02 | 7,450 | 7,590 | 7,350 | 7,500 | -70 | -0.9% | 1,500 |
| 2022/11/01 | 7,510 | 7,650 | 7,330 | 7,570 | -90 | -1.2% | 2,900 |
| 2022/10/31 | 7,490 | 7,660 | 7,470 | 7,660 | +160 | +2.1% | 3,500 |
| 2022/10/28 | 7,500 | 7,500 | 7,490 | 7,500 | +80 | +1.1% | 2,100 |
| 2022/10/27 | 7,350 | 7,500 | 7,350 | 7,420 | +120 | +1.6% | 1,400 |
| 2022/10/26 | 7,100 | 7,320 | 7,100 | 7,300 | +100 | +1.4% | 2,100 |
| 2022/10/25 | 7,180 | 7,220 | 7,100 | 7,200 | +120 | +1.7% | 1,300 |
| 2022/10/24 | 7,800 | 7,800 | 6,960 | 7,080 | -520 | -6.8% | 6,000 |
| 2022/10/21 | 7,590 | 7,630 | 7,480 | 7,600 | +190 | +2.6% | 1,600 |
| 2022/10/20 | 7,370 | 7,680 | 7,280 | 7,410 | +190 | +2.6% | 2,800 |
| 2022/10/19 | 6,930 | 7,440 | 6,930 | 7,220 | +330 | +4.8% | 5,300 |
| 2022/10/18 | 6,910 | 6,920 | 6,750 | 6,890 | +50 | +0.7% | 2,800 |
| 2022/10/17 | 6,700 | 6,840 | 6,700 | 6,840 | +90 | +1.3% | 1,000 |
| 2022/10/14 | 7,180 | 7,180 | 6,750 | 6,750 | -190 | -2.7% | 6,900 |
| 2022/10/13 | 7,000 | 7,000 | 6,940 | 6,940 | -80 | -1.1% | 700 |
| 2022/10/12 | 7,160 | 7,160 | 7,000 | 7,020 | +10 | +0.1% | 700 |
| 2022/10/11 | 7,250 | 7,250 | 6,810 | 7,010 | -10 | -0.1% | 2,300 |
| 2022/10/07 | 7,070 | 7,290 | 7,020 | 7,020 | +20 | +0.3% | 1,800 |
| 2022/10/06 | 6,800 | 7,000 | 6,730 | 7,000 | +300 | +4.5% | 2,600 |
| 2022/10/05 | 6,670 | 7,380 | 6,670 | 6,700 | +30 | +0.4% | 6,800 |
| 2022/10/04 | 6,720 | 7,030 | 6,450 | 6,670 | +150 | +2.3% | 3,700 |
| 2022/10/03 | 6,600 | 6,750 | 6,360 | 6,520 | -320 | -4.7% | 4,400 |
| 2022/09/30 | 7,120 | 7,270 | 6,710 | 6,840 | -580 | -7.8% | 8,000 |
| 2022/09/29 | 7,600 | 7,760 | 7,300 | 7,420 | +190 | +2.6% | 10,200 |
| 2022/09/28 | 7,480 | 8,440 | 7,130 | 7,230 | -400 | -5.2% | 20,000 |
| 2022/09/27 | 7,740 | 8,800 | 7,000 | 7,630 | -30 | -0.4% | 53,500 |
| 2022/09/26 | 6,650 | 7,660 | 6,640 | 7,660 | +1,000 | +15% | 16,400 |
| 2022/09/22 | 6,210 | 6,800 | 6,200 | 6,660 | +160 | +2.5% | 8,400 |
| 2022/09/21 | 7,920 | 8,290 | 6,300 | 6,500 | -1,160 | -15.1% | 65,300 |
| 2022/09/20 | 7,660 | 7,660 | 7,260 | 7,660 | +1,000 | +15% | 14,200 |
| 2022/09/16 | 5,800 | 6,760 | 5,800 | 6,660 | +900 | +15.6% | 12,800 |
| 2022/09/15 | 5,750 | 5,900 | 5,750 | 5,760 | +30 | +0.5% | 700 |
| 2022/09/14 | 5,610 | 5,840 | 5,590 | 5,730 | -40 | -0.7% | 2,200 |
| 2022/09/13 | 5,930 | 5,930 | 5,770 | 5,770 | -160 | -2.7% | 2,500 |
| 2022/09/12 | 6,000 | 6,100 | 5,930 | 5,930 | +120 | +2.1% | 5,800 |
| 2022/09/09 | 5,240 | 6,190 | 5,240 | 5,810 | +620 | +11.9% | 11,800 |
| 2022/09/08 | 5,170 | 5,200 | 5,110 | 5,190 | +90 | +1.8% | 1,300 |
| 2022/09/07 | 5,000 | 5,370 | 4,995 | 5,100 | +105 | +2.1% | 5,000 |
| 2022/09/06 | 5,000 | 5,000 | 4,960 | 4,995 | -5 | -0.1% | 1,500 |
| 2022/09/05 | 4,780 | 5,000 | 4,750 | 5,000 | +290 | +6.2% | 1,800 |
| 2022/09/02 | 4,710 | 4,710 | 4,710 | 4,710 | -70 | -1.5% | 100 |
| 2022/09/01 | 4,780 | 4,780 | 4,710 | 4,780 | -20 | -0.4% | 500 |
| 2022/08/31 | 4,895 | 4,965 | 4,685 | 4,800 | -100 | -2% | 2,200 |
| 2022/08/30 | 4,835 | 4,900 | 4,835 | 4,900 | +70 | +1.4% | 1,100 |
| 2022/08/29 | 4,790 | 4,845 | 4,780 | 4,830 | -170 | -3.4% | 1,100 |
501～
550
件表示中 / 3586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 |
| 佐藤食 | 186,900円 | +1.6% | -7.9% | 2.14% | 13.33倍 | 0.37倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 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 | 144,800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
