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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
