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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/17 | 5,700 | 5,770 | 5,690 | 5,720 | -10 | -0.2% | 4,000 |
| 2024/12/16 | 5,900 | 5,900 | 5,730 | 5,730 | -90 | -1.5% | 3,900 |
| 2024/12/13 | 5,740 | 6,020 | 5,710 | 5,820 | +80 | +1.4% | 15,600 |
| 2024/12/12 | 5,720 | 5,840 | 5,650 | 5,740 | +120 | +2.1% | 11,500 |
| 2024/12/11 | 5,490 | 5,680 | 5,490 | 5,620 | +160 | +2.9% | 7,300 |
| 2024/12/10 | 5,500 | 5,540 | 5,460 | 5,460 | -40 | -0.7% | 1,900 |
| 2024/12/09 | 5,540 | 5,540 | 5,490 | 5,500 | +10 | +0.2% | 3,500 |
| 2024/12/06 | 5,520 | 5,520 | 5,320 | 5,490 | -10 | -0.2% | 6,100 |
| 2024/12/05 | 5,480 | 5,610 | 5,480 | 5,500 | +30 | +0.5% | 4,100 |
| 2024/12/04 | 5,720 | 5,720 | 5,460 | 5,470 | -240 | -4.2% | 9,500 |
| 2024/12/03 | 5,670 | 5,780 | 5,600 | 5,710 | +40 | +0.7% | 9,300 |
| 2024/12/02 | 5,660 | 5,730 | 5,640 | 5,670 | +10 | +0.2% | 4,100 |
| 2024/11/29 | 5,560 | 5,670 | 5,550 | 5,660 | +100 | +1.8% | 3,500 |
| 2024/11/28 | 5,500 | 5,650 | 5,220 | 5,560 | +50 | +0.9% | 16,800 |
| 2024/11/27 | 5,700 | 5,700 | 5,400 | 5,510 | -190 | -3.3% | 15,100 |
| 2024/11/26 | 5,640 | 5,800 | 5,640 | 5,700 | -40 | -0.7% | 4,300 |
| 2024/11/25 | 5,670 | 5,890 | 5,670 | 5,740 | +70 | +1.2% | 11,500 |
| 2024/11/22 | 5,860 | 5,860 | 5,530 | 5,670 | -90 | -1.6% | 9,500 |
| 2024/11/21 | 5,530 | 5,770 | 5,530 | 5,760 | +290 | +5.3% | 16,400 |
| 2024/11/20 | 5,230 | 5,560 | 5,230 | 5,470 | +240 | +4.6% | 24,300 |
| 2024/11/19 | 5,140 | 5,350 | 5,120 | 5,230 | +90 | +1.8% | 7,900 |
| 2024/11/18 | 4,875 | 5,230 | 4,875 | 5,140 | +195 | +3.9% | 14,700 |
| 2024/11/15 | 4,675 | 5,120 | 4,660 | 4,945 | +340 | +7.4% | 23,800 |
| 2024/11/14 | 5,280 | 5,280 | 4,295 | 4,605 | -595 | -11.4% | 69,500 |
| 2024/11/13 | 5,230 | 5,290 | 5,190 | 5,200 | -30 | -0.6% | 14,900 |
| 2024/11/12 | 5,300 | 5,350 | 5,200 | 5,230 | -70 | -1.3% | 6,400 |
| 2024/11/11 | 5,250 | 5,470 | 5,250 | 5,300 | +10 | +0.2% | 10,800 |
| 2024/11/08 | 5,100 | 5,300 | 5,100 | 5,290 | +230 | +4.5% | 11,800 |
| 2024/11/07 | 4,870 | 5,060 | 4,865 | 5,060 | +260 | +5.4% | 8,500 |
| 2024/11/06 | 4,870 | 4,950 | 4,795 | 4,800 | -140 | -2.8% | 6,600 |
51～
100
件表示中 / 3673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 | 380,000円 | +9.3% | +18.4% | 2.13% | 7.10倍 | 1.24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 |
| 東洋糖 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20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 |
| 塩水糖 | 30,400円 | +2.4% | +45.7% | 3.29% | 3.97倍 | 0.58倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| フルッタフルッタ | 14,300円 | +102.5% | - | 0.00% | 79.01倍 | 4.75倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
