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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 3,480 | 3,480 | 3,400 | 3,400 | +60 | +1.8% | 700 |
| 2022/06/15 | 3,300 | 3,340 | 3,300 | 3,340 | +90 | +2.8% | 300 |
| 2022/06/14 | 3,255 | 3,255 | 3,250 | 3,250 | -75 | -2.3% | 200 |
| 2022/06/13 | 3,340 | 3,340 | 3,305 | 3,325 | -15 | -0.4% | 700 |
| 2022/06/10 | 3,405 | 3,405 | 3,335 | 3,340 | -105 | -3% | 300 |
| 2022/06/09 | 3,465 | 3,500 | 3,445 | 3,445 | +50 | +1.5% | 2,000 |
| 2022/06/08 | 3,330 | 3,400 | 3,330 | 3,395 | +95 | +2.9% | 1,400 |
| 2022/06/07 | 3,235 | 3,310 | 3,235 | 3,300 | +65 | +2% | 1,000 |
| 2022/06/06 | 3,300 | 3,300 | 3,235 | 3,235 | +5 | +0.2% | 500 |
| 2022/06/03 | 3,225 | 3,285 | 3,225 | 3,230 | -65 | -2% | 400 |
| 2022/06/02 | 3,285 | 3,295 | 3,220 | 3,295 | +150 | +4.8% | 1,000 |
| 2022/06/01 | 3,230 | 3,230 | 3,145 | 3,145 | -155 | -4.7% | 300 |
| 2022/05/31 | 3,130 | 3,300 | 3,130 | 3,300 | +100 | +3.1% | 1,800 |
| 2022/05/30 | 3,200 | 3,200 | 3,200 | 3,200 | -60 | -1.8% | 100 |
| 2022/05/27 | 3,120 | 3,260 | 3,120 | 3,260 | ±0 | ±0% | 200 |
| 2022/05/26 | 3,065 | 3,260 | 3,065 | 3,260 | +145 | +4.7% | 600 |
| 2022/05/25 | 3,110 | 3,115 | 3,110 | 3,115 | -135 | -4.2% | 200 |
| 2022/05/24 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 100 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 3,250 | 3,250 | 3,250 | 3,250 | +50 | +1.6% | 200 |
| 2022/05/19 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 200 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 3,250 | 3,250 | 3,250 | 3,250 | +10 | +0.3% | 400 |
| 2022/05/16 | 3,300 | 3,300 | 3,200 | 3,240 | +20 | +0.6% | 1,800 |
| 2022/05/13 | 2,820 | 3,220 | 2,820 | 3,220 | +361 | +12.6% | 3,300 |
| 2022/05/12 | 2,856 | 2,859 | 2,856 | 2,859 | -47 | -1.6% | 300 |
| 2022/05/11 | 2,988 | 2,988 | 2,906 | 2,906 | +56 | +2% | 1,500 |
| 2022/05/10 | 2,800 | 2,850 | 2,800 | 2,850 | ±0 | ±0% | 900 |
| 2022/05/09 | 2,850 | 2,900 | 2,850 | 2,850 | -32 | -1.1% | 1,200 |
| 2022/05/06 | 2,882 | 2,882 | 2,882 | 2,882 | +50 | +1.8% | 100 |
| 2022/05/02 | 2,832 | 2,832 | 2,832 | 2,832 | -33 | -1.2% | 100 |
| 2022/04/28 | 2,865 | 2,865 | 2,865 | 2,865 | +50 | +1.8% | 100 |
| 2022/04/27 | 2,815 | 2,815 | 2,815 | 2,815 | +24 | +0.9% | 100 |
| 2022/04/26 | 2,798 | 2,841 | 2,791 | 2,791 | -31 | -1.1% | 1,800 |
| 2022/04/25 | 2,859 | 2,859 | 2,809 | 2,822 | -40 | -1.4% | 800 |
| 2022/04/22 | 2,890 | 2,940 | 2,859 | 2,862 | - | - | 800 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 2,850 | 2,880 | 2,850 | 2,880 | +30 | +1.1% | 200 |
| 2022/04/19 | 2,850 | 2,850 | 2,850 | 2,850 | -9 | -0.3% | 100 |
| 2022/04/18 | 2,856 | 2,859 | 2,856 | 2,859 | +18 | +0.6% | 200 |
| 2022/04/15 | 2,791 | 2,841 | 2,791 | 2,841 | ±0 | ±0% | 200 |
| 2022/04/14 | 2,807 | 2,891 | 2,807 | 2,841 | +21 | +0.7% | 300 |
| 2022/04/13 | 2,800 | 2,820 | 2,798 | 2,820 | +15 | +0.5% | 700 |
| 2022/04/12 | 2,805 | 2,825 | 2,805 | 2,805 | +2 | +0.1% | 500 |
| 2022/04/11 | 2,863 | 2,863 | 2,803 | 2,803 | -60 | -2.1% | 400 |
| 2022/04/08 | 2,913 | 2,913 | 2,863 | 2,863 | +13 | +0.5% | 300 |
| 2022/04/07 | 2,851 | 2,851 | 2,850 | 2,850 | -30 | -1% | 300 |
| 2022/04/06 | 2,912 | 2,912 | 2,861 | 2,880 | -20 | -0.7% | 500 |
| 2022/04/05 | 2,950 | 2,950 | 2,900 | 2,900 | -93 | -3.1% | 200 |
| 2022/04/04 | 2,866 | 2,993 | 2,866 | 2,993 | +127 | +4.4% | 200 |
751～
800
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
