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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,115 | 4,135 | 3,990 | 4,005 | -130 | -3.1% | 92,100 |
| 2022/06/14 | 4,050 | 4,185 | 4,030 | 4,135 | +40 | +1% | 124,200 |
| 2022/06/13 | 4,250 | 4,310 | 4,050 | 4,095 | -255 | -5.9% | 148,800 |
| 2022/06/10 | 4,530 | 4,530 | 4,315 | 4,350 | -265 | -5.7% | 118,000 |
| 2022/06/09 | 4,470 | 4,675 | 4,405 | 4,615 | +105 | +2.3% | 107,900 |
| 2022/06/08 | 4,330 | 4,520 | 4,200 | 4,510 | +195 | +4.5% | 212,800 |
| 2022/06/07 | 4,500 | 4,520 | 4,300 | 4,315 | -145 | -3.3% | 127,800 |
| 2022/06/06 | 4,500 | 4,545 | 4,445 | 4,460 | -90 | -2% | 75,000 |
| 2022/06/03 | 4,505 | 4,580 | 4,500 | 4,550 | +70 | +1.6% | 75,800 |
| 2022/06/02 | 4,570 | 4,570 | 4,415 | 4,480 | -160 | -3.4% | 98,900 |
| 2022/06/01 | 4,725 | 4,730 | 4,615 | 4,640 | -85 | -1.8% | 48,400 |
| 2022/05/31 | 4,700 | 4,735 | 4,580 | 4,725 | -10 | -0.2% | 91,000 |
| 2022/05/30 | 4,600 | 4,755 | 4,535 | 4,735 | +195 | +4.3% | 130,000 |
| 2022/05/27 | 4,650 | 4,710 | 4,510 | 4,540 | -125 | -2.7% | 128,500 |
| 2022/05/26 | 4,670 | 4,710 | 4,515 | 4,665 | -5 | -0.1% | 100,500 |
| 2022/05/25 | 4,865 | 4,865 | 4,670 | 4,670 | -245 | -5% | 129,800 |
| 2022/05/24 | 4,930 | 5,050 | 4,910 | 4,915 | -75 | -1.5% | 68,600 |
| 2022/05/23 | 5,040 | 5,150 | 4,965 | 4,990 | +50 | +1% | 53,200 |
| 2022/05/20 | 5,010 | 5,050 | 4,860 | 4,940 | -60 | -1.2% | 81,100 |
| 2022/05/19 | 5,010 | 5,110 | 4,985 | 5,000 | -210 | -4% | 87,900 |
| 2022/05/18 | 5,230 | 5,420 | 5,120 | 5,210 | -20 | -0.4% | 115,500 |
| 2022/05/17 | 5,050 | 5,420 | 4,955 | 5,230 | +150 | +3% | 186,100 |
| 2022/05/16 | 5,610 | 5,610 | 5,010 | 5,080 | +170 | +3.5% | 315,000 |
| 2022/05/13 | 4,735 | 4,955 | 4,700 | 4,910 | +265 | +5.7% | 172,400 |
| 2022/05/12 | 4,545 | 4,715 | 4,475 | 4,645 | +30 | +0.7% | 80,000 |
| 2022/05/11 | 4,410 | 4,630 | 4,350 | 4,615 | +275 | +6.3% | 71,400 |
| 2022/05/10 | 4,385 | 4,415 | 4,225 | 4,340 | -145 | -3.2% | 53,700 |
| 2022/05/09 | 4,590 | 4,605 | 4,460 | 4,485 | -115 | -2.5% | 40,500 |
| 2022/05/06 | 4,755 | 4,755 | 4,595 | 4,600 | -110 | -2.3% | 41,100 |
| 2022/05/02 | 4,820 | 4,870 | 4,615 | 4,710 | -115 | -2.4% | 73,600 |
| 2022/04/28 | 4,690 | 4,825 | 4,580 | 4,825 | +100 | +2.1% | 84,000 |
| 2022/04/27 | 4,615 | 4,730 | 4,500 | 4,725 | -75 | -1.6% | 128,500 |
| 2022/04/26 | 4,820 | 4,845 | 4,705 | 4,800 | +120 | +2.6% | 37,400 |
| 2022/04/25 | 4,665 | 4,765 | 4,635 | 4,680 | -195 | -4% | 67,600 |
| 2022/04/22 | 4,990 | 5,020 | 4,870 | 4,875 | -215 | -4.2% | 55,100 |
| 2022/04/21 | 4,965 | 5,160 | 4,935 | 5,090 | +125 | +2.5% | 37,300 |
| 2022/04/20 | 5,230 | 5,290 | 4,955 | 4,965 | -205 | -4% | 52,600 |
| 2022/04/19 | 5,000 | 5,200 | 4,995 | 5,170 | +230 | +4.7% | 33,300 |
| 2022/04/18 | 5,020 | 5,080 | 4,855 | 4,940 | -160 | -3.1% | 50,200 |
| 2022/04/15 | 5,060 | 5,140 | 5,030 | 5,100 | -100 | -1.9% | 35,400 |
| 2022/04/14 | 5,290 | 5,350 | 5,180 | 5,200 | -100 | -1.9% | 72,100 |
| 2022/04/13 | 4,970 | 5,300 | 4,970 | 5,300 | +335 | +6.7% | 63,700 |
| 2022/04/12 | 4,855 | 5,070 | 4,855 | 4,965 | +65 | +1.3% | 51,100 |
| 2022/04/11 | 4,890 | 5,060 | 4,830 | 4,900 | -60 | -1.2% | 49,500 |
| 2022/04/08 | 5,010 | 5,130 | 4,855 | 4,960 | -5 | -0.1% | 88,400 |
| 2022/04/07 | 5,080 | 5,090 | 4,960 | 4,965 | -245 | -4.7% | 83,300 |
| 2022/04/06 | 5,310 | 5,310 | 5,200 | 5,210 | -220 | -4.1% | 65,800 |
| 2022/04/05 | 5,600 | 5,600 | 5,360 | 5,430 | -110 | -2% | 77,600 |
| 2022/04/04 | 5,430 | 5,590 | 5,400 | 5,540 | +160 | +3% | 76,300 |
| 2022/04/01 | 5,280 | 5,420 | 5,140 | 5,380 | +70 | +1.3% | 91,000 |
601～
650
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
