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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 4,680 | 4,685 | 4,595 | 4,685 | +70 | +1.5% | 2,700 |
| 2025/03/05 | 4,555 | 4,670 | 4,545 | 4,615 | +20 | +0.4% | 5,600 |
| 2025/03/04 | 4,770 | 4,770 | 4,580 | 4,595 | -245 | -5.1% | 7,400 |
| 2025/03/03 | 4,785 | 4,890 | 4,775 | 4,840 | +55 | +1.1% | 6,900 |
| 2025/02/28 | 4,805 | 4,805 | 4,670 | 4,785 | -20 | -0.4% | 3,800 |
| 2025/02/27 | 4,725 | 4,860 | 4,725 | 4,805 | +150 | +3.2% | 5,800 |
| 2025/02/26 | 4,695 | 4,695 | 4,515 | 4,655 | -40 | -0.9% | 9,300 |
| 2025/02/25 | 4,650 | 4,770 | 4,650 | 4,695 | -95 | -2% | 4,000 |
| 2025/02/21 | 4,855 | 4,940 | 4,750 | 4,790 | -70 | -1.4% | 7,500 |
| 2025/02/20 | 5,000 | 5,000 | 4,855 | 4,860 | -140 | -2.8% | 2,700 |
| 2025/02/19 | 4,895 | 5,070 | 4,850 | 5,000 | +55 | +1.1% | 7,600 |
| 2025/02/18 | 5,000 | 5,000 | 4,840 | 4,945 | -105 | -2.1% | 10,800 |
| 2025/02/17 | 5,100 | 5,110 | 5,010 | 5,050 | +40 | +0.8% | 4,000 |
| 2025/02/14 | 5,400 | 5,410 | 4,890 | 5,010 | -440 | -8.1% | 35,400 |
| 2025/02/13 | 5,400 | 5,510 | 5,400 | 5,450 | +50 | +0.9% | 1,400 |
| 2025/02/12 | 5,550 | 5,550 | 5,380 | 5,400 | -160 | -2.9% | 4,900 |
| 2025/02/10 | 5,650 | 5,650 | 5,520 | 5,560 | -40 | -0.7% | 2,100 |
| 2025/02/07 | 5,650 | 5,700 | 5,510 | 5,600 | -100 | -1.8% | 3,800 |
| 2025/02/06 | 5,730 | 5,740 | 5,700 | 5,700 | -110 | -1.9% | 1,500 |
| 2025/02/05 | 5,810 | 5,810 | 5,810 | 5,810 | +100 | +1.8% | 100 |
| 2025/02/04 | 5,860 | 5,860 | 5,710 | 5,710 | -60 | -1% | 2,200 |
| 2025/02/03 | 5,780 | 5,850 | 5,680 | 5,770 | -80 | -1.4% | 6,600 |
| 2025/01/31 | 5,900 | 5,900 | 5,790 | 5,850 | -40 | -0.7% | 2,200 |
| 2025/01/30 | 6,000 | 6,000 | 5,820 | 5,890 | -90 | -1.5% | 4,200 |
| 2025/01/29 | 5,840 | 5,990 | 5,840 | 5,980 | +140 | +2.4% | 3,000 |
| 2025/01/28 | 5,720 | 5,900 | 5,720 | 5,840 | +60 | +1% | 3,900 |
| 2025/01/27 | 5,840 | 5,870 | 5,690 | 5,780 | +40 | +0.7% | 3,700 |
| 2025/01/24 | 5,660 | 5,850 | 5,600 | 5,740 | +90 | +1.6% | 7,600 |
| 2025/01/23 | 5,680 | 5,790 | 5,540 | 5,650 | -50 | -0.9% | 4,400 |
| 2025/01/22 | 5,720 | 5,730 | 5,550 | 5,700 | +10 | +0.2% | 4,900 |
| 2025/01/21 | 5,750 | 5,980 | 5,640 | 5,690 | +40 | +0.7% | 11,900 |
| 2025/01/20 | 5,600 | 5,700 | 5,500 | 5,650 | +130 | +2.4% | 10,200 |
| 2025/01/17 | 5,490 | 5,530 | 5,400 | 5,520 | +20 | +0.4% | 6,000 |
| 2025/01/16 | 5,630 | 5,630 | 5,500 | 5,500 | -30 | -0.5% | 3,000 |
| 2025/01/15 | 5,740 | 5,740 | 5,520 | 5,530 | -190 | -3.3% | 6,400 |
| 2025/01/14 | 5,680 | 5,750 | 5,650 | 5,720 | +20 | +0.4% | 7,300 |
| 2025/01/10 | 5,730 | 5,810 | 5,590 | 5,700 | -110 | -1.9% | 9,600 |
| 2025/01/09 | 5,900 | 5,960 | 5,730 | 5,810 | -140 | -2.4% | 7,000 |
| 2025/01/08 | 6,020 | 6,020 | 5,880 | 5,950 | -80 | -1.3% | 5,200 |
| 2025/01/07 | 6,060 | 6,110 | 6,020 | 6,030 | ±0 | ±0% | 5,600 |
| 2025/01/06 | 6,180 | 6,210 | 6,030 | 6,030 | -180 | -2.9% | 6,400 |
| 2024/12/30 | 6,280 | 6,280 | 6,170 | 6,210 | -60 | -1% | 3,600 |
| 2024/12/27 | 6,230 | 6,350 | 6,140 | 6,270 | +140 | +2.3% | 7,500 |
| 2024/12/26 | 6,160 | 6,260 | 6,070 | 6,130 | +70 | +1.2% | 7,500 |
| 2024/12/25 | 6,050 | 6,060 | 5,930 | 6,060 | -30 | -0.5% | 6,900 |
| 2024/12/24 | 6,200 | 6,200 | 6,030 | 6,090 | -110 | -1.8% | 8,900 |
| 2024/12/23 | 5,830 | 6,200 | 5,770 | 6,200 | +480 | +8.4% | 16,400 |
| 2024/12/20 | 5,850 | 5,850 | 5,690 | 5,720 | -130 | -2.2% | 6,900 |
| 2024/12/19 | 5,600 | 5,850 | 5,600 | 5,850 | +160 | +2.8% | 4,600 |
| 2024/12/18 | 5,720 | 5,790 | 5,690 | 5,690 | -30 | -0.5% | 4,700 |
51～
100
件表示中 / 3703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 | 386,000円 | +5.3% | -8.4% | 2.23% | 8.97倍 | 1.13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 | 191,500円 | +2.6% | +18.5% | 3.13% | 16.79倍 | 1.29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 |
| 東洋糖 | 207,300円 | - | - | - | - | 1.04倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 310,500円 | +1.3% | +125.4% | 0.23% | 107.89倍 | 5.29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 |
| あじかん | 120,100円 | +1.9% | -16.7% | 4.33% | 7.49倍 | 0.53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
