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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 4,790 | 4,845 | 4,780 | 4,830 | -170 | -3.4% | 1,100 |
| 2022/08/26 | 4,950 | 5,000 | 4,920 | 5,000 | ±0 | ±0% | 1,000 |
| 2022/08/25 | 4,950 | 5,000 | 4,885 | 5,000 | +140 | +2.9% | 1,700 |
| 2022/08/24 | 4,735 | 4,970 | 4,735 | 4,860 | +125 | +2.6% | 1,500 |
| 2022/08/23 | 4,815 | 4,840 | 4,705 | 4,735 | -10 | -0.2% | 1,900 |
| 2022/08/22 | 4,545 | 4,750 | 4,545 | 4,745 | +160 | +3.5% | 1,700 |
| 2022/08/19 | 4,470 | 4,585 | 4,470 | 4,585 | +75 | +1.7% | 500 |
| 2022/08/18 | 4,500 | 4,550 | 4,470 | 4,510 | -10 | -0.2% | 1,100 |
| 2022/08/17 | 4,665 | 4,665 | 4,520 | 4,520 | -140 | -3% | 1,800 |
| 2022/08/16 | 4,695 | 4,695 | 4,445 | 4,660 | -35 | -0.7% | 1,800 |
| 2022/08/15 | 4,695 | 5,100 | 4,660 | 4,695 | +165 | +3.6% | 7,600 |
| 2022/08/12 | 4,520 | 4,695 | 4,360 | 4,530 | +15 | +0.3% | 14,900 |
| 2022/08/10 | 3,815 | 4,515 | 3,800 | 4,515 | +700 | +18.3% | 11,000 |
| 2022/08/09 | 3,815 | 3,815 | 3,815 | 3,815 | -70 | -1.8% | 100 |
| 2022/08/08 | 3,860 | 3,885 | 3,860 | 3,885 | -45 | -1.1% | 200 |
| 2022/08/05 | 3,830 | 3,930 | 3,705 | 3,930 | +30 | +0.8% | 1,300 |
| 2022/08/04 | 3,900 | 3,900 | 3,900 | 3,900 | -15 | -0.4% | 100 |
| 2022/08/03 | 3,830 | 3,915 | 3,830 | 3,915 | +15 | +0.4% | 300 |
| 2022/08/02 | 3,870 | 3,900 | 3,870 | 3,900 | +35 | +0.9% | 300 |
| 2022/08/01 | 3,830 | 3,865 | 3,830 | 3,865 | +40 | +1% | 300 |
| 2022/07/29 | 3,765 | 3,825 | 3,760 | 3,825 | - | - | 2,100 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 3,700 | 3,700 | 3,700 | 3,700 | +25 | +0.7% | 100 |
| 2022/07/26 | 3,675 | 3,675 | 3,675 | 3,675 | -25 | -0.7% | 100 |
| 2022/07/25 | 3,700 | 3,700 | 3,700 | 3,700 | -55 | -1.5% | 100 |
| 2022/07/22 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 200 |
| 2022/07/21 | 3,675 | 3,775 | 3,675 | 3,775 | +50 | +1.3% | 400 |
| 2022/07/20 | 3,725 | 3,725 | 3,725 | 3,725 | ±0 | ±0% | 100 |
| 2022/07/19 | 3,635 | 3,725 | 3,635 | 3,725 | - | - | 600 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 3,545 | 3,635 | 3,545 | 3,635 | - | - | 1,400 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 3,780 | 3,780 | 3,710 | 3,755 | -25 | -0.7% | 700 |
| 2022/07/07 | 3,860 | 3,860 | 3,780 | 3,780 | - | - | 300 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 3,720 | 3,860 | 3,720 | 3,860 | +140 | +3.8% | 300 |
| 2022/07/04 | 3,890 | 3,890 | 3,720 | 3,720 | -110 | -2.9% | 1,100 |
| 2022/07/01 | 3,830 | 3,830 | 3,830 | 3,830 | ±0 | ±0% | 200 |
| 2022/06/30 | 3,825 | 3,830 | 3,825 | 3,830 | -120 | -3% | 300 |
| 2022/06/29 | 3,850 | 3,950 | 3,850 | 3,950 | ±0 | ±0% | 1,900 |
| 2022/06/28 | 3,790 | 3,950 | 3,790 | 3,950 | +230 | +6.2% | 1,400 |
| 2022/06/27 | 3,720 | 3,720 | 3,720 | 3,720 | +5 | +0.1% | 100 |
| 2022/06/24 | 3,620 | 3,950 | 3,620 | 3,715 | +115 | +3.2% | 2,400 |
| 2022/06/23 | 3,430 | 3,600 | 3,430 | 3,600 | +100 | +2.9% | 1,200 |
| 2022/06/22 | 3,500 | 3,500 | 3,480 | 3,500 | +90 | +2.6% | 1,900 |
| 2022/06/21 | 3,410 | 3,410 | 3,370 | 3,410 | +5 | +0.1% | 500 |
| 2022/06/20 | 3,370 | 3,405 | 3,330 | 3,405 | +105 | +3.2% | 1,000 |
| 2022/06/17 | 3,265 | 3,300 | 3,265 | 3,300 | -100 | -2.9% | 400 |
551～
600
件表示中 / 3587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 | 574,000円 | +9.3% | +18.4% | 1.41% | 10.72倍 | 1.87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 | 269,700円 | - | - | 2.97% | 10.20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 | 177,000円 | +0.4% | -58.5% | 1.98% | 103.45倍 | 3.54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 | 147,200円 | +0.1% | +7.9% | 4.08% | 6.16倍 | 0.49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 |
| フルッタフルッタ | 24,100円 | +76.1% | - | 0.00% | 708.82倍 | 6.67倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
市場注目の銘柄
チャート関連のコラム
