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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
件表示中 / 1368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 | 102,500円 | -0.8% | -32.7% | 3.41% | 7.18倍 | 0.83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 |
| パーカー | 82,300円 | -1.5% | +12.1% | 3.40% | 6.06倍 | 0.45倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| ハリマ化成Ｇ | 78,100円 | +6.9% | +50.4% | 5.38% | 15.79倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 13,900円 | - | - | - | - | 2.46倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| 高純度化 | 322,500円 | +11.0% | +2.0% | 3.91% | 37.26倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
