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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,589 | 1,606 | 1,576 | 1,606 | +32 | +2% | 194,900 |
| 2023/01/23 | 1,568 | 1,580 | 1,552 | 1,574 | +28 | +1.8% | 120,200 |
| 2023/01/20 | 1,504 | 1,556 | 1,500 | 1,546 | +37 | +2.5% | 154,700 |
| 2023/01/19 | 1,517 | 1,532 | 1,498 | 1,509 | -37 | -2.4% | 137,200 |
| 2023/01/18 | 1,533 | 1,567 | 1,511 | 1,546 | +23 | +1.5% | 157,500 |
| 2023/01/17 | 1,513 | 1,544 | 1,513 | 1,523 | +6 | +0.4% | 128,700 |
| 2023/01/16 | 1,511 | 1,521 | 1,491 | 1,517 | -23 | -1.5% | 156,600 |
| 2023/01/13 | 1,560 | 1,578 | 1,539 | 1,540 | -21 | -1.3% | 194,300 |
| 2023/01/12 | 1,571 | 1,588 | 1,547 | 1,561 | -13 | -0.8% | 168,200 |
| 2023/01/11 | 1,529 | 1,574 | 1,529 | 1,574 | +56 | +3.7% | 186,400 |
| 2023/01/10 | 1,520 | 1,528 | 1,490 | 1,518 | +38 | +2.6% | 208,600 |
| 2023/01/06 | 1,430 | 1,500 | 1,428 | 1,480 | +37 | +2.6% | 259,200 |
| 2023/01/05 | 1,500 | 1,519 | 1,432 | 1,443 | -47 | -3.2% | 312,900 |
| 2023/01/04 | 1,534 | 1,534 | 1,490 | 1,490 | -65 | -4.2% | 208,900 |
| 2022/12/30 | 1,570 | 1,584 | 1,544 | 1,555 | -18 | -1.1% | 176,000 |
| 2022/12/29 | 1,580 | 1,608 | 1,556 | 1,573 | -1,652 | -51.2% | 187,600 |
| 2022/12/28 | 3,200 | 3,265 | 3,195 | 3,225 | -5 | -0.2% | 110,100 |
| 2022/12/27 | 3,255 | 3,325 | 3,220 | 3,230 | +5 | +0.2% | 162,200 |
| 2022/12/26 | 3,045 | 3,230 | 3,040 | 3,225 | +195 | +6.4% | 202,800 |
| 2022/12/23 | 2,995 | 3,060 | 2,965 | 3,030 | -20 | -0.7% | 208,800 |
| 2022/12/22 | 3,170 | 3,175 | 3,045 | 3,050 | -90 | -2.9% | 250,400 |
| 2022/12/21 | 3,120 | 3,185 | 3,105 | 3,140 | -10 | -0.3% | 169,500 |
| 2022/12/20 | 3,340 | 3,345 | 3,115 | 3,150 | -190 | -5.7% | 354,400 |
| 2022/12/19 | 3,365 | 3,365 | 3,330 | 3,340 | -25 | -0.7% | 101,300 |
| 2022/12/16 | 3,325 | 3,375 | 3,310 | 3,365 | +10 | +0.3% | 134,400 |
| 2022/12/15 | 3,370 | 3,380 | 3,350 | 3,355 | -30 | -0.9% | 85,700 |
| 2022/12/14 | 3,370 | 3,390 | 3,350 | 3,385 | +20 | +0.6% | 100,600 |
| 2022/12/13 | 3,410 | 3,435 | 3,355 | 3,365 | -30 | -0.9% | 159,200 |
| 2022/12/12 | 3,420 | 3,420 | 3,380 | 3,395 | -50 | -1.5% | 126,400 |
| 2022/12/09 | 3,430 | 3,470 | 3,410 | 3,445 | +35 | +1% | 115,000 |
| 2022/12/08 | 3,460 | 3,460 | 3,380 | 3,410 | -65 | -1.9% | 176,200 |
| 2022/12/07 | 3,435 | 3,505 | 3,415 | 3,475 | +30 | +0.9% | 128,300 |
| 2022/12/06 | 3,420 | 3,465 | 3,395 | 3,445 | -20 | -0.6% | 185,100 |
| 2022/12/05 | 3,500 | 3,510 | 3,420 | 3,465 | -45 | -1.3% | 263,700 |
| 2022/12/02 | 3,600 | 3,680 | 3,500 | 3,510 | -110 | -3% | 441,400 |
| 2022/12/01 | 3,830 | 3,850 | 3,570 | 3,620 | -105 | -2.8% | 968,500 |
| 2022/11/30 | 3,500 | 3,785 | 3,370 | 3,725 | +335 | +9.9% | 1,823,800 |
| 2022/11/29 | 3,315 | 3,420 | 3,290 | 3,390 | +20 | +0.6% | 279,600 |
| 2022/11/28 | 3,430 | 3,450 | 3,315 | 3,370 | -30 | -0.9% | 390,900 |
| 2022/11/25 | 3,550 | 3,550 | 3,395 | 3,400 | -145 | -4.1% | 496,500 |
| 2022/11/24 | 3,520 | 3,570 | 3,520 | 3,545 | +55 | +1.6% | 197,600 |
| 2022/11/22 | 3,515 | 3,520 | 3,465 | 3,490 | -25 | -0.7% | 187,500 |
| 2022/11/21 | 3,475 | 3,520 | 3,450 | 3,515 | +90 | +2.6% | 223,000 |
| 2022/11/18 | 3,400 | 3,500 | 3,395 | 3,425 | +30 | +0.9% | 180,900 |
| 2022/11/17 | 3,380 | 3,410 | 3,335 | 3,395 | ±0 | ±0% | 199,100 |
| 2022/11/16 | 3,440 | 3,450 | 3,280 | 3,395 | -75 | -2.2% | 429,200 |
| 2022/11/15 | 3,530 | 3,535 | 3,415 | 3,470 | -30 | -0.9% | 285,300 |
| 2022/11/14 | 3,655 | 3,660 | 3,455 | 3,500 | -195 | -5.3% | 593,900 |
| 2022/11/11 | 3,650 | 3,740 | 3,625 | 3,695 | +140 | +3.9% | 265,300 |
| 2022/11/10 | 3,550 | 3,565 | 3,505 | 3,555 | -20 | -0.6% | 98,000 |
451～
500
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 | 101,000円 | +12.7% | +18.8% | 3.47% | 8.88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 | 340,000円 | +13.9% | +23.0% | 3.71% | 12.43倍 | 1.41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 | 113,200円 | +6.6% | +46.4% | 4.42% | 8.15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 | 61,400円 | +1.3% | +12.0% | 3.26% | 6.45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 | 256,600円 | +5.3% | +21.1% | 2.73% | 11.90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
