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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3768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 | 321,500円 | +5.3% | -8.4% | 2.67% | 7.48倍 | 0.94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 |
| あじかん | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76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 |
| 日東ベスト | 75,800円 | +7.4% | +76.5% | 1.58% | 15.28倍 | 0.57倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| Ｊフロンティア | 171,700円 | +9.8% | +3.9% | 0.00% | 89.61倍 | 6.38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 |
| 仙波糖化 | 77,000円 | +5.3% | +10.3% | 1.95% | 14.61倍 | 0.74倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
