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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,280 | 5,350 | 5,190 | 5,310 | -50 | -0.9% | 76,100 |
| 2022/03/30 | 5,300 | 5,370 | 5,200 | 5,360 | +160 | +3.1% | 85,800 |
| 2022/03/29 | 5,010 | 5,200 | 5,010 | 5,200 | +260 | +5.3% | 73,600 |
| 2022/03/28 | 5,030 | 5,030 | 4,900 | 4,940 | -35 | -0.7% | 60,800 |
| 2022/03/25 | 4,950 | 5,040 | 4,885 | 4,975 | +140 | +2.9% | 135,300 |
| 2022/03/24 | 4,665 | 4,840 | 4,620 | 4,835 | +130 | +2.8% | 66,100 |
| 2022/03/23 | 4,580 | 4,745 | 4,555 | 4,705 | +230 | +5.1% | 96,100 |
| 2022/03/22 | 4,580 | 4,580 | 4,440 | 4,475 | +25 | +0.6% | 48,300 |
| 2022/03/18 | 4,205 | 4,470 | 4,205 | 4,450 | +215 | +5.1% | 89,000 |
| 2022/03/17 | 4,030 | 4,240 | 3,990 | 4,235 | +350 | +9% | 76,500 |
| 2022/03/16 | 3,905 | 3,925 | 3,805 | 3,885 | +35 | +0.9% | 52,700 |
| 2022/03/15 | 3,855 | 3,910 | 3,785 | 3,850 | -55 | -1.4% | 52,000 |
| 2022/03/14 | 3,980 | 4,100 | 3,890 | 3,905 | -145 | -3.6% | 55,800 |
| 2022/03/11 | 4,035 | 4,090 | 3,945 | 4,050 | -55 | -1.3% | 44,400 |
| 2022/03/10 | 4,135 | 4,135 | 4,050 | 4,105 | +180 | +4.6% | 70,500 |
| 2022/03/09 | 4,095 | 4,095 | 3,910 | 3,925 | -100 | -2.5% | 61,000 |
| 2022/03/08 | 3,885 | 4,130 | 3,885 | 4,025 | -95 | -2.3% | 92,400 |
| 2022/03/07 | 4,200 | 4,230 | 4,035 | 4,120 | -265 | -6% | 74,400 |
| 2022/03/04 | 4,480 | 4,550 | 4,270 | 4,385 | -165 | -3.6% | 105,400 |
| 2022/03/03 | 4,635 | 4,635 | 4,410 | 4,550 | +50 | +1.1% | 54,000 |
| 2022/03/02 | 4,605 | 4,645 | 4,410 | 4,500 | -230 | -4.9% | 89,700 |
| 2022/03/01 | 4,620 | 4,730 | 4,530 | 4,730 | +120 | +2.6% | 91,800 |
| 2022/02/28 | 4,455 | 4,635 | 4,415 | 4,610 | +185 | +4.2% | 68,600 |
| 2022/02/25 | 4,365 | 4,435 | 4,225 | 4,425 | +185 | +4.4% | 65,600 |
| 2022/02/24 | 4,190 | 4,335 | 4,180 | 4,240 | -70 | -1.6% | 89,400 |
| 2022/02/22 | 4,305 | 4,400 | 4,290 | 4,310 | -125 | -2.8% | 83,700 |
| 2022/02/21 | 4,420 | 4,485 | 4,330 | 4,435 | -85 | -1.9% | 98,200 |
| 2022/02/18 | 4,455 | 4,595 | 4,415 | 4,520 | -75 | -1.6% | 75,200 |
| 2022/02/17 | 4,785 | 4,830 | 4,535 | 4,595 | -190 | -4% | 88,100 |
| 2022/02/16 | 4,750 | 4,915 | 4,710 | 4,785 | +275 | +6.1% | 99,900 |
| 2022/02/15 | 4,680 | 4,705 | 4,280 | 4,510 | -450 | -9.1% | 215,500 |
| 2022/02/14 | 5,040 | 5,080 | 4,910 | 4,960 | -270 | -5.2% | 96,600 |
| 2022/02/10 | 5,200 | 5,290 | 5,050 | 5,230 | +110 | +2.1% | 58,200 |
| 2022/02/09 | 5,150 | 5,190 | 5,030 | 5,120 | +40 | +0.8% | 57,300 |
| 2022/02/08 | 5,050 | 5,160 | 5,010 | 5,080 | -60 | -1.2% | 46,300 |
| 2022/02/07 | 5,430 | 5,430 | 5,120 | 5,140 | -290 | -5.3% | 71,400 |
| 2022/02/04 | 5,330 | 5,470 | 5,280 | 5,430 | +50 | +0.9% | 40,200 |
| 2022/02/03 | 5,240 | 5,430 | 5,190 | 5,380 | +40 | +0.7% | 70,000 |
| 2022/02/02 | 5,220 | 5,350 | 5,160 | 5,340 | +220 | +4.3% | 52,700 |
| 2022/02/01 | 5,410 | 5,470 | 5,110 | 5,120 | -240 | -4.5% | 79,100 |
| 2022/01/31 | 5,000 | 5,370 | 4,970 | 5,360 | +415 | +8.4% | 117,300 |
| 2022/01/28 | 4,995 | 5,070 | 4,755 | 4,945 | +30 | +0.6% | 113,400 |
| 2022/01/27 | 5,340 | 5,370 | 4,850 | 4,915 | -395 | -7.4% | 122,300 |
| 2022/01/26 | 5,200 | 5,400 | 5,160 | 5,310 | +110 | +2.1% | 83,600 |
| 2022/01/25 | 5,610 | 5,620 | 5,180 | 5,200 | -400 | -7.1% | 97,100 |
| 2022/01/24 | 5,500 | 5,640 | 5,400 | 5,600 | -10 | -0.2% | 54,000 |
| 2022/01/21 | 5,570 | 5,620 | 5,400 | 5,610 | -100 | -1.8% | 105,200 |
| 2022/01/20 | 5,560 | 5,710 | 5,340 | 5,710 | +50 | +0.9% | 116,200 |
| 2022/01/19 | 5,850 | 6,030 | 5,650 | 5,660 | -280 | -4.7% | 124,400 |
| 2022/01/18 | 5,920 | 6,180 | 5,810 | 5,940 | ±0 | ±0% | 106,000 |
651～
700
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
