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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,029 | 1,033 | 1,003 | 1,012 | -17 | -1.7% | 151,500 |
| 2024/11/20 | 1,015 | 1,030 | 1,008 | 1,029 | +8 | +0.8% | 153,900 |
| 2024/11/19 | 1,010 | 1,022 | 1,005 | 1,021 | +17 | +1.7% | 88,600 |
| 2024/11/18 | 1,001 | 1,019 | 997 | 1,004 | -3 | -0.3% | 141,300 |
| 2024/11/15 | 1,000 | 1,030 | 975 | 1,007 | -5 | -0.5% | 397,500 |
| 2024/11/14 | 1,025 | 1,035 | 1,010 | 1,012 | -9 | -0.9% | 320,300 |
| 2024/11/13 | 1,025 | 1,037 | 1,020 | 1,021 | -3 | -0.3% | 178,500 |
| 2024/11/12 | 1,050 | 1,053 | 1,022 | 1,024 | -18 | -1.7% | 182,300 |
| 2024/11/11 | 1,041 | 1,047 | 1,030 | 1,042 | +9 | +0.9% | 111,700 |
| 2024/11/08 | 1,054 | 1,059 | 1,033 | 1,033 | -11 | -1.1% | 119,100 |
| 2024/11/07 | 1,046 | 1,055 | 1,033 | 1,044 | +12 | +1.2% | 111,100 |
| 2024/11/06 | 1,035 | 1,045 | 1,028 | 1,032 | +10 | +1% | 112,300 |
| 2024/11/05 | 1,026 | 1,033 | 1,020 | 1,022 | +8 | +0.8% | 109,400 |
| 2024/11/01 | 1,028 | 1,030 | 1,014 | 1,014 | -29 | -2.8% | 99,300 |
| 2024/10/31 | 1,032 | 1,044 | 1,027 | 1,043 | +16 | +1.6% | 71,600 |
| 2024/10/30 | 1,035 | 1,045 | 1,027 | 1,027 | -8 | -0.8% | 155,400 |
| 2024/10/29 | 1,019 | 1,039 | 1,016 | 1,035 | +19 | +1.9% | 105,200 |
| 2024/10/28 | 993 | 1,022 | 992 | 1,016 | +21 | +2.1% | 73,500 |
| 2024/10/25 | 1,001 | 1,007 | 985 | 995 | -17 | -1.7% | 206,300 |
| 2024/10/24 | 1,002 | 1,012 | 996 | 1,012 | -3 | -0.3% | 107,500 |
| 2024/10/23 | 1,022 | 1,030 | 1,008 | 1,015 | -13 | -1.3% | 64,500 |
| 2024/10/22 | 1,028 | 1,032 | 1,011 | 1,028 | -5 | -0.5% | 183,100 |
| 2024/10/21 | 1,038 | 1,046 | 1,032 | 1,033 | -8 | -0.8% | 48,700 |
| 2024/10/18 | 1,047 | 1,047 | 1,030 | 1,041 | +3 | +0.3% | 95,300 |
| 2024/10/17 | 1,040 | 1,046 | 1,037 | 1,038 | -2 | -0.2% | 67,800 |
| 2024/10/16 | 1,046 | 1,052 | 1,030 | 1,040 | -18 | -1.7% | 70,700 |
| 2024/10/15 | 1,060 | 1,067 | 1,050 | 1,058 | +12 | +1.1% | 58,500 |
| 2024/10/11 | 1,060 | 1,060 | 1,046 | 1,046 | -12 | -1.1% | 87,900 |
| 2024/10/10 | 1,067 | 1,083 | 1,056 | 1,058 | -9 | -0.8% | 97,800 |
| 2024/10/09 | 1,073 | 1,075 | 1,058 | 1,067 | +6 | +0.6% | 96,800 |
| 2024/10/08 | 1,085 | 1,085 | 1,055 | 1,061 | -30 | -2.7% | 167,500 |
| 2024/10/07 | 1,104 | 1,108 | 1,091 | 1,091 | +9 | +0.8% | 123,700 |
| 2024/10/04 | 1,094 | 1,101 | 1,077 | 1,082 | -9 | -0.8% | 124,600 |
| 2024/10/03 | 1,102 | 1,108 | 1,090 | 1,091 | +5 | +0.5% | 128,700 |
| 2024/10/02 | 1,093 | 1,096 | 1,078 | 1,086 | -21 | -1.9% | 153,000 |
| 2024/10/01 | 1,097 | 1,109 | 1,083 | 1,107 | +27 | +2.5% | 112,600 |
| 2024/09/30 | 1,087 | 1,105 | 1,077 | 1,080 | -54 | -4.8% | 452,600 |
| 2024/09/27 | 1,113 | 1,139 | 1,106 | 1,134 | +29 | +2.6% | 203,700 |
| 2024/09/26 | 1,090 | 1,107 | 1,081 | 1,105 | +31 | +2.9% | 161,600 |
| 2024/09/25 | 1,084 | 1,085 | 1,067 | 1,074 | -10 | -0.9% | 117,000 |
| 2024/09/24 | 1,109 | 1,111 | 1,084 | 1,084 | -1 | -0.1% | 168,600 |
| 2024/09/20 | 1,070 | 1,095 | 1,068 | 1,085 | +33 | +3.1% | 221,500 |
| 2024/09/19 | 1,040 | 1,062 | 1,040 | 1,052 | +28 | +2.7% | 194,600 |
| 2024/09/18 | 1,020 | 1,033 | 1,012 | 1,024 | +18 | +1.8% | 104,800 |
| 2024/09/17 | 1,008 | 1,019 | 991 | 1,006 | ±0 | ±0% | 194,300 |
| 2024/09/13 | 1,000 | 1,012 | 989 | 1,006 | -3 | -0.3% | 266,300 |
| 2024/09/12 | 1,029 | 1,030 | 996 | 1,009 | +7 | +0.7% | 223,300 |
| 2024/09/11 | 1,028 | 1,028 | 994 | 1,002 | -37 | -3.6% | 260,800 |
| 2024/09/10 | 1,058 | 1,060 | 1,030 | 1,039 | -12 | -1.1% | 142,300 |
| 2024/09/09 | 1,035 | 1,056 | 1,018 | 1,051 | -16 | -1.5% | 215,400 |
1～
50
件表示中 / 1238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 | 101,200円 | +12.7% | +18.8% | 3.46% | 8.90倍 | 0.89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 |
| 高純度化 | 338,000円 | +13.9% | +23.0% | 3.73% | 12.36倍 | 1.40倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日華化学 | 112,800円 | +6.6% | +46.4% | 4.43% | 8.12倍 | 0.55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 |
| 三光合成 | 61,100円 | +1.3% | +12.0% | 3.27% | 6.42倍 | 0.62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 |
| 大成ラミック | 255,200円 | +5.3% | +21.1% | 2.74% | 11.84倍 | 0.66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
