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 |
701～
750
件表示中 / 3737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 | 368,000円 | +5.3% | -8.4% | 2.34% | 8.56倍 | 1.07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 |
| 大 冷 | 195,700円 | +2.6% | +18.5% | 3.07% | 17.12倍 | 1.31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 |
| コ モ | 314,500円 | +1.3% | +125.4% | 0.22% | 109.28倍 | 5.36倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| Ｊフロンティア | 186,000円 | +18.6% | - | 0.00% | 242.82倍 | 8.38倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| あじかん | 122,500円 | +1.9% | -16.7% | 4.24% | 7.64倍 | 0.54倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
