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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,210 | 4,255 | 4,110 | 4,160 | -25 | -0.6% | 465,600 |
| 2022/08/25 | 3,860 | 4,210 | 3,775 | 4,185 | +385 | +10.1% | 521,100 |
| 2022/08/24 | 3,865 | 3,930 | 3,800 | 3,800 | -45 | -1.2% | 82,600 |
| 2022/08/23 | 3,665 | 3,855 | 3,640 | 3,845 | +90 | +2.4% | 130,600 |
| 2022/08/22 | 3,845 | 3,850 | 3,750 | 3,755 | -180 | -4.6% | 183,600 |
| 2022/08/19 | 3,950 | 4,085 | 3,920 | 3,935 | +55 | +1.4% | 220,300 |
| 2022/08/18 | 3,835 | 3,905 | 3,820 | 3,880 | -35 | -0.9% | 94,000 |
| 2022/08/17 | 3,830 | 3,935 | 3,765 | 3,915 | +125 | +3.3% | 222,800 |
| 2022/08/16 | 3,910 | 4,005 | 3,790 | 3,790 | -225 | -5.6% | 276,500 |
| 2022/08/15 | 3,945 | 4,280 | 3,935 | 4,015 | +430 | +12% | 823,600 |
| 2022/08/12 | 3,415 | 3,585 | 3,405 | 3,585 | +240 | +7.2% | 232,000 |
| 2022/08/10 | 3,450 | 3,455 | 3,255 | 3,345 | -140 | -4% | 139,300 |
| 2022/08/09 | 3,485 | 3,505 | 3,430 | 3,485 | +5 | +0.1% | 67,800 |
| 2022/08/08 | 3,475 | 3,500 | 3,440 | 3,480 | -15 | -0.4% | 40,500 |
| 2022/08/05 | 3,490 | 3,530 | 3,430 | 3,495 | +5 | +0.1% | 51,600 |
| 2022/08/04 | 3,540 | 3,540 | 3,470 | 3,490 | +20 | +0.6% | 48,900 |
| 2022/08/03 | 3,540 | 3,565 | 3,450 | 3,470 | -70 | -2% | 81,000 |
| 2022/08/02 | 3,630 | 3,650 | 3,505 | 3,540 | -160 | -4.3% | 123,100 |
| 2022/08/01 | 3,620 | 3,745 | 3,595 | 3,700 | +80 | +2.2% | 55,200 |
| 2022/07/29 | 3,735 | 3,735 | 3,580 | 3,620 | -80 | -2.2% | 84,300 |
| 2022/07/28 | 3,750 | 3,765 | 3,635 | 3,700 | +10 | +0.3% | 93,300 |
| 2022/07/27 | 3,550 | 3,700 | 3,515 | 3,690 | +80 | +2.2% | 75,700 |
| 2022/07/26 | 3,510 | 3,630 | 3,510 | 3,610 | +85 | +2.4% | 54,200 |
| 2022/07/25 | 3,575 | 3,575 | 3,465 | 3,525 | -70 | -1.9% | 45,800 |
| 2022/07/22 | 3,585 | 3,610 | 3,530 | 3,595 | +25 | +0.7% | 51,300 |
| 2022/07/21 | 3,450 | 3,570 | 3,440 | 3,570 | +90 | +2.6% | 73,700 |
| 2022/07/20 | 3,430 | 3,530 | 3,400 | 3,480 | +185 | +5.6% | 83,500 |
| 2022/07/19 | 3,300 | 3,335 | 3,260 | 3,295 | +15 | +0.5% | 38,000 |
| 2022/07/15 | 3,250 | 3,310 | 3,175 | 3,280 | +25 | +0.8% | 85,100 |
| 2022/07/14 | 3,085 | 3,285 | 3,070 | 3,255 | +140 | +4.5% | 124,200 |
| 2022/07/13 | 3,230 | 3,240 | 3,095 | 3,115 | -80 | -2.5% | 134,000 |
| 2022/07/12 | 3,365 | 3,365 | 3,195 | 3,195 | -205 | -6% | 95,500 |
| 2022/07/11 | 3,480 | 3,540 | 3,395 | 3,400 | +10 | +0.3% | 70,000 |
| 2022/07/08 | 3,455 | 3,495 | 3,365 | 3,390 | +40 | +1.2% | 74,500 |
| 2022/07/07 | 3,270 | 3,350 | 3,200 | 3,350 | +80 | +2.4% | 100,000 |
| 2022/07/06 | 3,405 | 3,405 | 3,270 | 3,270 | -140 | -4.1% | 98,800 |
| 2022/07/05 | 3,450 | 3,490 | 3,380 | 3,410 | +30 | +0.9% | 80,100 |
| 2022/07/04 | 3,425 | 3,475 | 3,320 | 3,380 | -20 | -0.6% | 64,700 |
| 2022/07/01 | 3,615 | 3,630 | 3,395 | 3,400 | -245 | -6.7% | 95,900 |
| 2022/06/30 | 3,780 | 3,780 | 3,605 | 3,645 | -180 | -4.7% | 123,300 |
| 2022/06/29 | 3,800 | 3,835 | 3,705 | 3,825 | -55 | -1.4% | 80,800 |
| 2022/06/28 | 3,870 | 3,880 | 3,790 | 3,880 | +50 | +1.3% | 48,300 |
| 2022/06/27 | 3,885 | 3,900 | 3,780 | 3,830 | +85 | +2.3% | 67,500 |
| 2022/06/24 | 3,690 | 3,745 | 3,660 | 3,745 | +90 | +2.5% | 42,800 |
| 2022/06/23 | 3,630 | 3,765 | 3,610 | 3,655 | -5 | -0.1% | 61,000 |
| 2022/06/22 | 3,715 | 3,765 | 3,605 | 3,660 | -115 | -3% | 73,500 |
| 2022/06/21 | 3,730 | 3,805 | 3,670 | 3,775 | +170 | +4.7% | 61,600 |
| 2022/06/20 | 3,785 | 3,830 | 3,480 | 3,605 | -110 | -3% | 112,100 |
| 2022/06/17 | 3,775 | 3,780 | 3,670 | 3,715 | -215 | -5.5% | 102,400 |
| 2022/06/16 | 4,120 | 4,125 | 3,920 | 3,930 | -75 | -1.9% | 73,300 |
551～
600
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
