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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,160 | 6,240 | 5,900 | 5,940 | -160 | -2.6% | 70,300 |
| 2022/01/14 | 6,090 | 6,180 | 6,020 | 6,100 | -50 | -0.8% | 74,000 |
| 2022/01/13 | 6,220 | 6,300 | 6,090 | 6,150 | -40 | -0.6% | 111,800 |
| 2022/01/12 | 6,040 | 6,220 | 6,020 | 6,190 | +210 | +3.5% | 200,400 |
| 2022/01/11 | 5,830 | 6,000 | 5,770 | 5,980 | +170 | +2.9% | 90,500 |
| 2022/01/07 | 5,900 | 6,150 | 5,770 | 5,810 | -40 | -0.7% | 225,800 |
| 2022/01/06 | 5,740 | 5,980 | 5,640 | 5,850 | +110 | +1.9% | 156,700 |
| 2022/01/05 | 5,910 | 5,910 | 5,740 | 5,740 | -180 | -3% | 61,600 |
| 2022/01/04 | 6,100 | 6,120 | 5,800 | 5,920 | -120 | -2% | 154,200 |
| 2021/12/30 | 5,620 | 6,040 | 5,520 | 6,040 | +450 | +8.1% | 199,000 |
| 2021/12/29 | 5,700 | 5,720 | 5,510 | 5,590 | -60 | -1.1% | 58,600 |
| 2021/12/28 | 5,510 | 5,750 | 5,440 | 5,650 | +290 | +5.4% | 145,200 |
| 2021/12/27 | 5,610 | 5,620 | 5,350 | 5,360 | -240 | -4.3% | 57,500 |
| 2021/12/24 | 5,580 | 5,670 | 5,550 | 5,600 | +100 | +1.8% | 113,000 |
| 2021/12/23 | 5,550 | 5,630 | 5,430 | 5,500 | +150 | +2.8% | 108,100 |
| 2021/12/22 | 5,090 | 5,370 | 5,040 | 5,350 | +250 | +4.9% | 76,500 |
| 2021/12/21 | 5,190 | 5,190 | 5,010 | 5,100 | -10 | -0.2% | 56,100 |
| 2021/12/20 | 5,200 | 5,260 | 5,110 | 5,110 | -150 | -2.9% | 65,200 |
| 2021/12/17 | 5,360 | 5,370 | 5,250 | 5,260 | -220 | -4% | 52,200 |
| 2021/12/16 | 5,460 | 5,550 | 5,400 | 5,480 | +220 | +4.2% | 65,800 |
| 2021/12/15 | 5,350 | 5,370 | 5,210 | 5,260 | -180 | -3.3% | 65,900 |
| 2021/12/14 | 5,480 | 5,520 | 5,350 | 5,440 | -240 | -4.2% | 99,600 |
| 2021/12/13 | 5,630 | 5,770 | 5,620 | 5,680 | +60 | +1.1% | 65,900 |
| 2021/12/10 | 5,780 | 5,810 | 5,570 | 5,620 | -260 | -4.4% | 60,500 |
| 2021/12/09 | 6,090 | 6,090 | 5,840 | 5,880 | -250 | -4.1% | 65,800 |
| 2021/12/08 | 6,010 | 6,290 | 6,010 | 6,130 | +280 | +4.8% | 70,900 |
| 2021/12/07 | 5,790 | 5,860 | 5,610 | 5,850 | +110 | +1.9% | 99,300 |
| 2021/12/06 | 6,000 | 6,000 | 5,630 | 5,740 | -280 | -4.7% | 57,300 |
| 2021/12/03 | 6,000 | 6,050 | 5,800 | 6,020 | +100 | +1.7% | 49,100 |
| 2021/12/02 | 6,010 | 6,080 | 5,850 | 5,920 | -150 | -2.5% | 65,800 |
| 2021/12/01 | 6,000 | 6,200 | 5,800 | 6,070 | -60 | -1% | 69,800 |
| 2021/11/30 | 5,980 | 6,280 | 5,930 | 6,130 | +440 | +7.7% | 132,300 |
| 2021/11/29 | 6,210 | 6,350 | 5,620 | 5,690 | -320 | -5.3% | 141,800 |
| 2021/11/26 | 6,090 | 6,090 | 5,890 | 6,010 | -80 | -1.3% | 62,500 |
| 2021/11/25 | 6,290 | 6,320 | 6,070 | 6,090 | -50 | -0.8% | 40,900 |
| 2021/11/24 | 6,360 | 6,380 | 6,070 | 6,140 | -300 | -4.7% | 72,400 |
| 2021/11/22 | 6,480 | 6,570 | 6,430 | 6,440 | -120 | -1.8% | 36,800 |
| 2021/11/19 | 6,500 | 6,740 | 6,410 | 6,560 | +160 | +2.5% | 75,600 |
| 2021/11/18 | 6,440 | 6,440 | 6,290 | 6,400 | -70 | -1.1% | 55,100 |
| 2021/11/17 | 6,460 | 6,540 | 6,360 | 6,470 | +10 | +0.2% | 101,500 |
| 2021/11/16 | 6,240 | 6,550 | 6,140 | 6,460 | +400 | +6.6% | 236,000 |
| 2021/11/15 | 5,570 | 6,070 | 5,570 | 6,060 | +990 | +19.5% | 352,500 |
| 2021/11/12 | 5,000 | 5,110 | 4,905 | 5,070 | +140 | +2.8% | 73,900 |
| 2021/11/11 | 4,970 | 5,070 | 4,890 | 4,930 | -80 | -1.6% | 44,300 |
| 2021/11/10 | 4,980 | 5,050 | 4,945 | 5,010 | +20 | +0.4% | 24,400 |
| 2021/11/09 | 5,220 | 5,240 | 4,975 | 4,990 | -210 | -4% | 64,900 |
| 2021/11/08 | 5,160 | 5,270 | 5,070 | 5,200 | +100 | +2% | 79,500 |
| 2021/11/05 | 5,050 | 5,190 | 4,985 | 5,100 | +70 | +1.4% | 50,800 |
| 2021/11/04 | 5,000 | 5,090 | 4,870 | 5,030 | +90 | +1.8% | 62,400 |
| 2021/11/02 | 4,845 | 5,260 | 4,845 | 4,940 | +165 | +3.5% | 221,700 |
701～
750
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
