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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 8,650 | 8,650 | 8,410 | 8,560 | +150 | +1.8% | 2,600 |
| 2023/04/07 | 8,210 | 8,600 | 8,210 | 8,410 | +420 | +5.3% | 5,400 |
| 2023/04/06 | 8,430 | 8,430 | 7,950 | 7,990 | -440 | -5.2% | 14,200 |
| 2023/04/05 | 7,880 | 8,950 | 7,810 | 8,430 | +700 | +9.1% | 33,700 |
| 2023/04/04 | 7,840 | 7,890 | 7,730 | 7,730 | -40 | -0.5% | 2,200 |
| 2023/04/03 | 7,670 | 7,950 | 7,600 | 7,770 | +100 | +1.3% | 4,600 |
| 2023/03/31 | 7,760 | 7,810 | 7,670 | 7,670 | -90 | -1.2% | 1,300 |
| 2023/03/30 | 7,750 | 7,760 | 7,610 | 7,760 | +150 | +2% | 300 |
| 2023/03/29 | 7,570 | 7,700 | 7,510 | 7,610 | +10 | +0.1% | 1,600 |
| 2023/03/28 | 7,740 | 7,740 | 7,600 | 7,600 | -100 | -1.3% | 700 |
| 2023/03/27 | 7,610 | 7,700 | 7,500 | 7,700 | +90 | +1.2% | 1,800 |
| 2023/03/24 | 7,530 | 7,610 | 7,500 | 7,610 | +160 | +2.1% | 700 |
| 2023/03/23 | 7,650 | 7,690 | 7,450 | 7,450 | -230 | -3% | 1,200 |
| 2023/03/22 | 7,660 | 7,810 | 7,550 | 7,680 | +20 | +0.3% | 1,800 |
| 2023/03/20 | 7,810 | 7,810 | 7,620 | 7,660 | -420 | -5.2% | 1,300 |
| 2023/03/17 | 7,900 | 8,080 | 7,900 | 8,080 | +200 | +2.5% | 400 |
| 2023/03/16 | 7,990 | 7,990 | 7,800 | 7,880 | -220 | -2.7% | 1,100 |
| 2023/03/15 | 8,130 | 8,230 | 7,990 | 8,100 | +120 | +1.5% | 2,600 |
| 2023/03/14 | 7,940 | 8,040 | 7,790 | 7,980 | +430 | +5.7% | 1,800 |
| 2023/03/13 | 7,700 | 7,740 | 7,550 | 7,550 | -400 | -5% | 4,600 |
| 2023/03/10 | 8,030 | 8,030 | 7,930 | 7,950 | -250 | -3% | 3,000 |
| 2023/03/09 | 8,120 | 8,200 | 8,000 | 8,200 | +90 | +1.1% | 1,000 |
| 2023/03/08 | 8,090 | 8,200 | 8,090 | 8,110 | +20 | +0.2% | 1,100 |
| 2023/03/07 | 8,210 | 8,220 | 8,000 | 8,090 | -270 | -3.2% | 3,800 |
| 2023/03/06 | 8,500 | 8,500 | 8,110 | 8,360 | ±0 | ±0% | 2,300 |
| 2023/03/03 | 8,510 | 8,510 | 8,360 | 8,360 | -140 | -1.6% | 800 |
| 2023/03/02 | 8,410 | 8,630 | 8,410 | 8,500 | +100 | +1.2% | 1,100 |
| 2023/03/01 | 8,160 | 8,400 | 8,160 | 8,400 | +240 | +2.9% | 2,100 |
| 2023/02/28 | 8,150 | 8,160 | 8,000 | 8,160 | -20 | -0.2% | 1,100 |
| 2023/02/27 | 8,250 | 8,490 | 8,000 | 8,180 | -70 | -0.8% | 4,600 |
| 2023/02/24 | 8,580 | 8,870 | 8,250 | 8,250 | -320 | -3.7% | 4,600 |
| 2023/02/22 | 8,640 | 8,900 | 8,570 | 8,570 | -370 | -4.1% | 3,100 |
| 2023/02/21 | 9,410 | 9,700 | 8,840 | 8,940 | -260 | -2.8% | 5,000 |
| 2023/02/20 | 8,540 | 9,200 | 8,540 | 9,200 | +750 | +8.9% | 7,500 |
| 2023/02/17 | 8,490 | 8,490 | 8,350 | 8,450 | -50 | -0.6% | 1,700 |
| 2023/02/16 | 8,140 | 8,500 | 8,110 | 8,500 | +270 | +3.3% | 4,200 |
| 2023/02/15 | 8,470 | 8,470 | 8,010 | 8,230 | -240 | -2.8% | 6,000 |
| 2023/02/14 | 7,970 | 8,870 | 7,970 | 8,470 | +650 | +8.3% | 12,900 |
| 2023/02/13 | 7,820 | 7,820 | 7,400 | 7,820 | +750 | +10.6% | 12,700 |
| 2023/02/10 | 6,750 | 7,490 | 6,750 | 7,070 | +420 | +6.3% | 18,800 |
| 2023/02/09 | 6,760 | 6,800 | 6,650 | 6,650 | -150 | -2.2% | 2,000 |
| 2023/02/08 | 6,390 | 6,800 | 6,390 | 6,800 | +410 | +6.4% | 2,100 |
| 2023/02/07 | 6,430 | 6,450 | 6,390 | 6,390 | -30 | -0.5% | 600 |
| 2023/02/06 | 6,320 | 6,420 | 6,320 | 6,420 | ±0 | ±0% | 500 |
| 2023/02/03 | 6,420 | 6,420 | 6,420 | 6,420 | +70 | +1.1% | 500 |
| 2023/02/02 | 6,400 | 6,400 | 6,350 | 6,350 | +120 | +1.9% | 400 |
| 2023/02/01 | 6,100 | 6,230 | 6,100 | 6,230 | +30 | +0.5% | 200 |
| 2023/01/31 | 6,200 | 6,200 | 6,200 | 6,200 | -50 | -0.8% | 100 |
| 2023/01/30 | 6,340 | 6,340 | 6,220 | 6,250 | -120 | -1.9% | 1,200 |
| 2023/01/27 | 6,340 | 6,370 | 6,340 | 6,370 | +50 | +0.8% | 400 |
401～
450
件表示中 / 3587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 | 574,000円 | +9.3% | +18.4% | 1.41% | 10.72倍 | 1.87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 |
| 日食品 | 269,700円 | - | - | 2.97% | 10.20倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| サンクゼール | 177,000円 | +0.4% | -58.5% | 1.98% | 103.45倍 | 3.54倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ミヨシ | 147,200円 | +0.1% | +7.9% | 4.08% | 6.16倍 | 0.49倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| フルッタフルッタ | 24,100円 | +76.1% | - | 0.00% | 708.82倍 | 6.67倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
市場注目の銘柄
チャート関連のコラム
