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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,210 | 1,220 | 1,130 | 1,132 | -114 | -9.1% | 555,500 |
| 2025/08/14 | 1,278 | 1,281 | 1,241 | 1,246 | -24 | -1.9% | 131,300 |
| 2025/08/13 | 1,261 | 1,272 | 1,255 | 1,270 | +9 | +0.7% | 108,400 |
| 2025/08/12 | 1,264 | 1,273 | 1,253 | 1,261 | +6 | +0.5% | 127,000 |
| 2025/08/08 | 1,220 | 1,260 | 1,215 | 1,255 | +43 | +3.5% | 171,400 |
| 2025/08/07 | 1,239 | 1,239 | 1,205 | 1,212 | -27 | -2.2% | 129,700 |
| 2025/08/06 | 1,232 | 1,243 | 1,224 | 1,239 | +7 | +0.6% | 94,600 |
| 2025/08/05 | 1,239 | 1,262 | 1,230 | 1,232 | -10 | -0.8% | 88,100 |
| 2025/08/04 | 1,276 | 1,280 | 1,236 | 1,242 | -64 | -4.9% | 214,000 |
| 2025/08/01 | 1,245 | 1,325 | 1,241 | 1,306 | +56 | +4.5% | 344,300 |
| 2025/07/31 | 1,221 | 1,263 | 1,213 | 1,250 | +25 | +2% | 202,400 |
| 2025/07/30 | 1,217 | 1,244 | 1,203 | 1,225 | +6 | +0.5% | 110,500 |
| 2025/07/29 | 1,200 | 1,234 | 1,180 | 1,219 | +17 | +1.4% | 145,200 |
| 2025/07/28 | 1,154 | 1,208 | 1,153 | 1,202 | +48 | +4.2% | 170,200 |
| 2025/07/25 | 1,166 | 1,168 | 1,144 | 1,154 | -14 | -1.2% | 54,700 |
| 2025/07/24 | 1,163 | 1,177 | 1,150 | 1,168 | +14 | +1.2% | 81,200 |
| 2025/07/23 | 1,144 | 1,159 | 1,140 | 1,154 | +10 | +0.9% | 109,100 |
| 2025/07/22 | 1,127 | 1,158 | 1,127 | 1,144 | +17 | +1.5% | 83,400 |
| 2025/07/18 | 1,135 | 1,135 | 1,117 | 1,127 | -1 | -0.1% | 74,900 |
| 2025/07/17 | 1,121 | 1,138 | 1,110 | 1,128 | ±0 | ±0% | 56,800 |
| 2025/07/16 | 1,139 | 1,169 | 1,128 | 1,128 | -6 | -0.5% | 141,800 |
| 2025/07/15 | 1,122 | 1,137 | 1,121 | 1,134 | +12 | +1.1% | 79,800 |
| 2025/07/14 | 1,125 | 1,129 | 1,101 | 1,122 | -10 | -0.9% | 102,400 |
| 2025/07/11 | 1,120 | 1,133 | 1,115 | 1,132 | +27 | +2.4% | 96,900 |
| 2025/07/10 | 1,119 | 1,119 | 1,095 | 1,105 | -5 | -0.5% | 99,500 |
| 2025/07/09 | 1,084 | 1,130 | 1,081 | 1,110 | +25 | +2.3% | 199,100 |
| 2025/07/08 | 1,045 | 1,114 | 1,041 | 1,085 | +39 | +3.7% | 250,500 |
| 2025/07/07 | 1,048 | 1,062 | 1,046 | 1,046 | -2 | -0.2% | 57,100 |
| 2025/07/04 | 1,049 | 1,055 | 1,046 | 1,048 | -1 | -0.1% | 44,600 |
| 2025/07/03 | 1,050 | 1,062 | 1,041 | 1,049 | -1 | -0.1% | 36,100 |
| 2025/07/02 | 1,046 | 1,059 | 1,036 | 1,050 | -8 | -0.8% | 102,300 |
| 2025/07/01 | 1,080 | 1,092 | 1,052 | 1,058 | -22 | -2% | 93,500 |
| 2025/06/30 | 1,085 | 1,098 | 1,080 | 1,080 | ±0 | ±0% | 95,500 |
| 2025/06/27 | 1,073 | 1,084 | 1,063 | 1,080 | +18 | +1.7% | 127,500 |
| 2025/06/26 | 1,069 | 1,076 | 1,062 | 1,062 | -10 | -0.9% | 45,500 |
| 2025/06/25 | 1,061 | 1,074 | 1,046 | 1,072 | +6 | +0.6% | 51,800 |
| 2025/06/24 | 1,067 | 1,073 | 1,058 | 1,066 | +13 | +1.2% | 42,000 |
| 2025/06/23 | 1,055 | 1,061 | 1,044 | 1,053 | -6 | -0.6% | 55,700 |
| 2025/06/20 | 1,063 | 1,079 | 1,058 | 1,059 | -4 | -0.4% | 65,600 |
| 2025/06/19 | 1,073 | 1,075 | 1,050 | 1,063 | -10 | -0.9% | 68,800 |
| 2025/06/18 | 1,063 | 1,078 | 1,054 | 1,073 | +6 | +0.6% | 87,000 |
| 2025/06/17 | 1,093 | 1,098 | 1,064 | 1,067 | +21 | +2% | 153,600 |
| 2025/06/16 | 1,065 | 1,077 | 1,046 | 1,046 | -10 | -0.9% | 70,300 |
| 2025/06/13 | 1,073 | 1,082 | 1,045 | 1,056 | -22 | -2% | 156,300 |
| 2025/06/12 | 1,079 | 1,093 | 1,058 | 1,078 | +3 | +0.3% | 142,300 |
| 2025/06/11 | 1,042 | 1,081 | 1,039 | 1,075 | +31 | +3% | 127,700 |
| 2025/06/10 | 1,040 | 1,062 | 1,038 | 1,044 | +11 | +1.1% | 101,800 |
| 2025/06/09 | 1,026 | 1,034 | 1,020 | 1,033 | +8 | +0.8% | 75,200 |
| 2025/06/06 | 1,015 | 1,025 | 1,009 | 1,025 | +10 | +1% | 72,600 |
| 2025/06/05 | 998 | 1,016 | 992 | 1,015 | +24 | +2.4% | 80,500 |
1～
50
件表示中 / 1416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 | 113,200円 | -0.8% | -32.7% | 3.09% | 7.92倍 | 0.96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 |
| 日華化学 | 131,000円 | +5.4% | -14.5% | 4.58% | 8.68倍 | 0.64倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ハリマ化成Ｇ | 85,600円 | +6.9% | +50.4% | 4.91% | 17.31倍 | 0.56倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 田岡化 | 148,800円 | +20.3% | +27.3% | 2.42% | 12.54倍 | 1.15倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 北の達人 | 15,100円 | -13.0% | -46.5% | 2.32% | 33.86倍 | 2.68倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
