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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,550 | 3,565 | 3,505 | 3,555 | -20 | -0.6% | 98,000 |
| 2022/11/09 | 3,625 | 3,650 | 3,570 | 3,575 | -70 | -1.9% | 76,400 |
| 2022/11/08 | 3,610 | 3,665 | 3,570 | 3,645 | +70 | +2% | 104,800 |
| 2022/11/07 | 3,590 | 3,625 | 3,550 | 3,575 | +50 | +1.4% | 96,900 |
| 2022/11/04 | 3,500 | 3,545 | 3,485 | 3,525 | -40 | -1.1% | 91,500 |
| 2022/11/02 | 3,610 | 3,615 | 3,545 | 3,565 | -15 | -0.4% | 85,500 |
| 2022/11/01 | 3,615 | 3,625 | 3,575 | 3,580 | -50 | -1.4% | 66,200 |
| 2022/10/31 | 3,605 | 3,630 | 3,555 | 3,630 | +70 | +2% | 108,100 |
| 2022/10/28 | 3,525 | 3,565 | 3,475 | 3,560 | -30 | -0.8% | 149,100 |
| 2022/10/27 | 3,640 | 3,645 | 3,555 | 3,590 | -25 | -0.7% | 112,400 |
| 2022/10/26 | 3,745 | 3,745 | 3,605 | 3,615 | -75 | -2% | 140,200 |
| 2022/10/25 | 3,680 | 3,725 | 3,655 | 3,690 | ±0 | ±0% | 106,300 |
| 2022/10/24 | 3,600 | 3,760 | 3,585 | 3,690 | +150 | +4.2% | 283,900 |
| 2022/10/21 | 3,545 | 3,580 | 3,530 | 3,540 | -15 | -0.4% | 73,200 |
| 2022/10/20 | 3,530 | 3,595 | 3,510 | 3,555 | +10 | +0.3% | 113,000 |
| 2022/10/19 | 3,580 | 3,615 | 3,540 | 3,545 | -25 | -0.7% | 137,400 |
| 2022/10/18 | 3,605 | 3,615 | 3,535 | 3,570 | +15 | +0.4% | 158,500 |
| 2022/10/17 | 3,470 | 3,605 | 3,465 | 3,555 | ±0 | ±0% | 178,600 |
| 2022/10/14 | 3,470 | 3,565 | 3,410 | 3,555 | +190 | +5.6% | 291,000 |
| 2022/10/13 | 3,350 | 3,420 | 3,330 | 3,365 | -20 | -0.6% | 171,200 |
| 2022/10/12 | 3,360 | 3,400 | 3,315 | 3,385 | +120 | +3.7% | 371,100 |
| 2022/10/11 | 3,440 | 3,460 | 3,265 | 3,265 | -245 | -7% | 311,800 |
| 2022/10/07 | 3,620 | 3,635 | 3,485 | 3,510 | +30 | +0.9% | 537,400 |
| 2022/10/06 | 3,465 | 3,550 | 3,455 | 3,480 | +45 | +1.3% | 296,000 |
| 2022/10/05 | 3,495 | 3,500 | 3,405 | 3,435 | +10 | +0.3% | 204,400 |
| 2022/10/04 | 3,520 | 3,525 | 3,405 | 3,425 | +5 | +0.1% | 214,800 |
| 2022/10/03 | 3,400 | 3,450 | 3,320 | 3,420 | -50 | -1.4% | 279,200 |
| 2022/09/30 | 3,485 | 3,505 | 3,410 | 3,470 | -65 | -1.8% | 209,400 |
| 2022/09/29 | 3,680 | 3,690 | 3,525 | 3,535 | -40 | -1.1% | 174,100 |
| 2022/09/28 | 3,615 | 3,650 | 3,505 | 3,575 | -40 | -1.1% | 264,400 |
| 2022/09/27 | 3,685 | 3,690 | 3,575 | 3,615 | -5 | -0.1% | 147,200 |
| 2022/09/26 | 3,755 | 3,755 | 3,590 | 3,620 | -250 | -6.5% | 276,400 |
| 2022/09/22 | 3,780 | 3,910 | 3,720 | 3,870 | +45 | +1.2% | 219,900 |
| 2022/09/21 | 3,870 | 3,905 | 3,705 | 3,825 | -115 | -2.9% | 337,700 |
| 2022/09/20 | 3,725 | 3,945 | 3,725 | 3,940 | +145 | +3.8% | 487,200 |
| 2022/09/16 | 4,110 | 4,110 | 3,710 | 3,795 | -390 | -9.3% | 965,800 |
| 2022/09/15 | 4,180 | 4,205 | 4,090 | 4,185 | +25 | +0.6% | 225,900 |
| 2022/09/14 | 4,120 | 4,285 | 4,120 | 4,160 | -75 | -1.8% | 253,900 |
| 2022/09/13 | 4,355 | 4,430 | 4,215 | 4,235 | -70 | -1.6% | 348,800 |
| 2022/09/12 | 4,355 | 4,365 | 4,255 | 4,305 | -20 | -0.5% | 229,300 |
| 2022/09/09 | 4,340 | 4,375 | 4,280 | 4,325 | -15 | -0.3% | 221,600 |
| 2022/09/08 | 4,350 | 4,375 | 4,280 | 4,340 | +25 | +0.6% | 363,600 |
| 2022/09/07 | 4,295 | 4,345 | 4,120 | 4,315 | +75 | +1.8% | 320,700 |
| 2022/09/06 | 4,230 | 4,275 | 4,135 | 4,240 | -10 | -0.2% | 260,000 |
| 2022/09/05 | 4,185 | 4,345 | 4,180 | 4,250 | +50 | +1.2% | 205,200 |
| 2022/09/02 | 4,355 | 4,390 | 4,150 | 4,200 | -85 | -2% | 411,700 |
| 2022/09/01 | 4,420 | 4,445 | 4,280 | 4,285 | -165 | -3.7% | 381,800 |
| 2022/08/31 | 4,300 | 4,475 | 4,245 | 4,450 | +120 | +2.8% | 422,600 |
| 2022/08/30 | 4,190 | 4,350 | 4,145 | 4,330 | +210 | +5.1% | 413,900 |
| 2022/08/29 | 4,020 | 4,175 | 4,005 | 4,120 | -40 | -1% | 343,600 |
501～
550
件表示中 / 1239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 | 101,400円 | +12.7% | +18.8% | 3.45% | 8.92倍 | 0.90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 | 0.63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 | 256,800円 | +5.3% | +21.1% | 2.73% | 11.91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
