恵和の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 943 | 954 | 872 | 892 | -81 | -8.3% | 251,000 |
| 2025/04/03 | 986 | 1,000 | 965 | 973 | -37 | -3.7% | 361,100 |
| 2025/04/02 | 1,016 | 1,017 | 998 | 1,010 | -4 | -0.4% | 88,700 |
| 2025/04/01 | 1,035 | 1,043 | 1,008 | 1,014 | -20 | -1.9% | 115,000 |
| 2025/03/31 | 1,075 | 1,077 | 1,025 | 1,034 | -51 | -4.7% | 160,500 |
| 2025/03/28 | 1,082 | 1,095 | 1,082 | 1,085 | -9 | -0.8% | 71,100 |
| 2025/03/27 | 1,100 | 1,106 | 1,084 | 1,094 | -17 | -1.5% | 77,000 |
| 2025/03/26 | 1,118 | 1,118 | 1,100 | 1,111 | -7 | -0.6% | 79,000 |
| 2025/03/25 | 1,103 | 1,118 | 1,091 | 1,118 | +16 | +1.5% | 134,400 |
| 2025/03/24 | 1,140 | 1,148 | 1,098 | 1,102 | -22 | -2% | 142,600 |
| 2025/03/21 | 1,148 | 1,148 | 1,118 | 1,124 | -24 | -2.1% | 128,000 |
| 2025/03/19 | 1,145 | 1,164 | 1,145 | 1,148 | -14 | -1.2% | 122,200 |
| 2025/03/18 | 1,220 | 1,220 | 1,162 | 1,162 | -20 | -1.7% | 220,400 |
| 2025/03/17 | 1,190 | 1,202 | 1,181 | 1,182 | -8 | -0.7% | 151,000 |
| 2025/03/14 | 1,208 | 1,213 | 1,188 | 1,190 | -14 | -1.2% | 104,700 |
| 2025/03/13 | 1,218 | 1,222 | 1,202 | 1,204 | -11 | -0.9% | 85,000 |
| 2025/03/12 | 1,184 | 1,217 | 1,184 | 1,215 | +26 | +2.2% | 163,600 |
| 2025/03/11 | 1,160 | 1,189 | 1,142 | 1,189 | +21 | +1.8% | 331,000 |
| 2025/03/10 | 1,169 | 1,175 | 1,139 | 1,168 | -4 | -0.3% | 177,200 |
| 2025/03/07 | 1,195 | 1,197 | 1,168 | 1,172 | -31 | -2.6% | 120,800 |
| 2025/03/06 | 1,206 | 1,217 | 1,196 | 1,203 | +10 | +0.8% | 138,500 |
| 2025/03/05 | 1,204 | 1,207 | 1,184 | 1,193 | -17 | -1.4% | 116,100 |
| 2025/03/04 | 1,215 | 1,225 | 1,192 | 1,210 | -8 | -0.7% | 137,500 |
| 2025/03/03 | 1,213 | 1,227 | 1,205 | 1,218 | +16 | +1.3% | 149,300 |
| 2025/02/28 | 1,229 | 1,234 | 1,190 | 1,202 | -27 | -2.2% | 208,300 |
| 2025/02/27 | 1,221 | 1,242 | 1,212 | 1,229 | -1 | -0.1% | 97,700 |
| 2025/02/26 | 1,238 | 1,242 | 1,211 | 1,230 | -5 | -0.4% | 100,600 |
| 2025/02/25 | 1,211 | 1,267 | 1,211 | 1,235 | -6 | -0.5% | 239,100 |
| 2025/02/21 | 1,264 | 1,268 | 1,241 | 1,241 | -29 | -2.3% | 231,700 |
| 2025/02/20 | 1,216 | 1,272 | 1,215 | 1,270 | +44 | +3.6% | 364,100 |
| 2025/02/19 | 1,209 | 1,227 | 1,181 | 1,226 | +17 | +1.4% | 338,100 |
| 2025/02/18 | 1,136 | 1,223 | 1,136 | 1,209 | +73 | +6.4% | 614,800 |
| 2025/02/17 | 1,063 | 1,143 | 1,063 | 1,136 | +118 | +11.6% | 1,108,400 |
| 2025/02/14 | 1,028 | 1,042 | 1,017 | 1,018 | -19 | -1.8% | 166,300 |
| 2025/02/13 | 1,028 | 1,048 | 1,028 | 1,037 | +13 | +1.3% | 135,900 |
| 2025/02/12 | 1,021 | 1,031 | 1,017 | 1,024 | -1 | -0.1% | 77,400 |
| 2025/02/10 | 1,019 | 1,030 | 1,009 | 1,025 | +6 | +0.6% | 91,200 |
| 2025/02/07 | 1,032 | 1,036 | 1,011 | 1,019 | -10 | -1% | 98,000 |
| 2025/02/06 | 1,013 | 1,036 | 1,013 | 1,029 | +16 | +1.6% | 96,600 |
| 2025/02/05 | 1,014 | 1,024 | 1,010 | 1,013 | -3 | -0.3% | 60,800 |
| 2025/02/04 | 1,010 | 1,023 | 1,010 | 1,016 | +6 | +0.6% | 64,300 |
| 2025/02/03 | 1,008 | 1,029 | 1,008 | 1,010 | -9 | -0.9% | 99,500 |
| 2025/01/31 | 1,027 | 1,030 | 1,015 | 1,019 | -3 | -0.3% | 104,500 |
| 2025/01/30 | 1,017 | 1,028 | 1,010 | 1,022 | +6 | +0.6% | 105,100 |
| 2025/01/29 | 998 | 1,019 | 998 | 1,016 | +18 | +1.8% | 113,200 |
| 2025/01/28 | 988 | 1,000 | 985 | 998 | +2 | +0.2% | 66,700 |
| 2025/01/27 | 1,002 | 1,007 | 991 | 996 | +4 | +0.4% | 68,500 |
| 2025/01/24 | 996 | 1,004 | 992 | 992 | +2 | +0.2% | 53,000 |
| 2025/01/23 | 997 | 997 | 983 | 990 | -9 | -0.9% | 65,900 |
| 2025/01/22 | 991 | 1,004 | 981 | 999 | +23 | +2.4% | 102,100 |
1～
50
件表示中 / 1326件
類似銘柄と比較する
現在ご覧いただいている「恵 和」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 |
|---|---|---|---|---|---|---|---|---|
| 恵 和 | 89,200円 | -0.8% | -32.7% | 3.92% | 6.24倍 | 0.72倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 日本化 | 197,600円 | +3.8% | +51.1% | 4.66% | 6.64倍 | 0.37倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| フマキラー | 105,300円 | +9.4% | +3.6% | 2.09% | 11.12倍 | 0.70倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 三光合成 | 54,800円 | +1.3% | +12.0% | 3.65% | 5.76倍 | 0.54倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 大成ラミクＧ | 237,700円 | +5.3% | +21.1% | 3.37% | 11.03倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
