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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 3,000 | 3,000 | 3,000 | 3,000 | - | - | 200 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 2,928 | 3,000 | 2,928 | 3,000 | +60 | +2% | 300 |
| 2018/04/03 | 2,940 | 2,940 | 2,940 | 2,940 | +19 | +0.7% | 100 |
| 2018/04/02 | 2,931 | 2,931 | 2,921 | 2,921 | -10 | -0.3% | 400 |
| 2018/03/30 | 2,930 | 2,931 | 2,930 | 2,931 | +1 | ±0% | 1,300 |
| 2018/03/29 | 2,929 | 2,930 | 2,929 | 2,930 | -20 | -0.7% | 300 |
| 2018/03/28 | 2,945 | 2,950 | 2,915 | 2,950 | -185 | -5.9% | 1,100 |
| 2018/03/27 | 3,105 | 3,135 | 3,105 | 3,135 | +25 | +0.8% | 1,100 |
| 2018/03/26 | 3,135 | 3,135 | 3,080 | 3,110 | +10 | +0.3% | 400 |
| 2018/03/23 | 3,140 | 3,140 | 3,100 | 3,100 | -100 | -3.1% | 700 |
| 2018/03/22 | 3,210 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 300 |
| 2018/03/20 | 3,210 | 3,210 | 3,210 | 3,210 | - | - | 100 |
| 2018/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/16 | 3,240 | 3,245 | 3,240 | 3,245 | +25 | +0.8% | 600 |
| 2018/03/15 | 3,235 | 3,235 | 3,220 | 3,220 | +5 | +0.2% | 200 |
| 2018/03/14 | 3,185 | 3,215 | 3,185 | 3,215 | +15 | +0.5% | 400 |
| 2018/03/13 | 3,130 | 3,200 | 3,130 | 3,200 | +20 | +0.6% | 800 |
| 2018/03/12 | 3,170 | 3,180 | 3,120 | 3,180 | +60 | +1.9% | 500 |
| 2018/03/09 | 3,120 | 3,120 | 3,120 | 3,120 | -70 | -2.2% | 200 |
| 2018/03/08 | 3,190 | 3,190 | 3,190 | 3,190 | - | - | 100 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 3,120 | 3,120 | 3,120 | 3,120 | -70 | -2.2% | 100 |
| 2018/03/05 | 3,080 | 3,190 | 3,080 | 3,190 | +70 | +2.2% | 200 |
| 2018/03/02 | 3,175 | 3,175 | 3,120 | 3,120 | -55 | -1.7% | 300 |
| 2018/03/01 | 3,175 | 3,175 | 3,110 | 3,175 | ±0 | ±0% | 400 |
| 2018/02/28 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 100 |
| 2018/02/27 | 3,170 | 3,175 | 3,165 | 3,175 | +5 | +0.2% | 400 |
| 2018/02/26 | 3,080 | 3,170 | 3,060 | 3,170 | - | - | 700 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/21 | 3,100 | 3,100 | 3,080 | 3,080 | -55 | -1.8% | 200 |
| 2018/02/20 | 3,120 | 3,190 | 3,120 | 3,135 | -15 | -0.5% | 300 |
| 2018/02/19 | 3,100 | 3,150 | 3,100 | 3,150 | +80 | +2.6% | 300 |
| 2018/02/16 | 3,035 | 3,070 | 3,035 | 3,070 | +35 | +1.2% | 700 |
| 2018/02/15 | 3,025 | 3,035 | 3,025 | 3,035 | -85 | -2.7% | 400 |
| 2018/02/14 | 3,060 | 3,120 | 3,000 | 3,120 | +35 | +1.1% | 1,000 |
| 2018/02/13 | 3,080 | 3,135 | 3,080 | 3,085 | -65 | -2.1% | 800 |
| 2018/02/09 | 3,280 | 3,280 | 3,120 | 3,150 | -85 | -2.6% | 1,000 |
| 2018/02/08 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 300 |
| 2018/02/07 | 3,115 | 3,235 | 3,115 | 3,235 | +140 | +4.5% | 900 |
| 2018/02/06 | 3,225 | 3,225 | 3,095 | 3,095 | -195 | -5.9% | 2,500 |
| 2018/02/05 | 3,240 | 3,290 | 3,225 | 3,290 | +45 | +1.4% | 700 |
| 2018/02/02 | 3,250 | 3,250 | 3,245 | 3,245 | -5 | -0.2% | 300 |
| 2018/02/01 | 3,250 | 3,250 | 3,250 | 3,250 | -35 | -1.1% | 100 |
| 2018/01/31 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 400 |
| 2018/01/30 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 600 |
| 2018/01/29 | 3,250 | 3,285 | 3,250 | 3,285 | +40 | +1.2% | 600 |
1801～
1850
件表示中 / 3769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 |
| Ｊフロンティア | 190,000円 | +9.8% | +3.9% | 0.00% | 99.16倍 | 7.06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 | 124,800円 | +1.9% | -16.7% | 4.17% | 7.79倍 | 0.55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 | 74,700円 | +7.4% | +76.5% | 1.61% | 15.06倍 | 0.56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 |
| 仙波糖化 | 76,700円 | +5.3% | +10.3% | 1.96% | 14.55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
