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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,600 | 4,700 | 4,295 | 4,315 | -285 | -6.2% | 522,800 |
| 2021/08/18 | 4,270 | 4,635 | 4,160 | 4,600 | +290 | +6.7% | 611,800 |
| 2021/08/17 | 3,980 | 4,380 | 3,960 | 4,310 | +470 | +12.2% | 685,100 |
| 2021/08/16 | 3,820 | 3,950 | 3,525 | 3,840 | +440 | +12.9% | 500,900 |
| 2021/08/13 | 3,485 | 3,490 | 3,350 | 3,400 | -5 | -0.1% | 59,100 |
| 2021/08/12 | 3,385 | 3,465 | 3,385 | 3,405 | +35 | +1% | 40,600 |
| 2021/08/11 | 3,365 | 3,435 | 3,345 | 3,370 | -45 | -1.3% | 29,600 |
| 2021/08/10 | 3,395 | 3,440 | 3,320 | 3,415 | +70 | +2.1% | 35,900 |
| 2021/08/06 | 3,375 | 3,380 | 3,285 | 3,345 | +10 | +0.3% | 38,300 |
| 2021/08/05 | 3,400 | 3,425 | 3,335 | 3,335 | -75 | -2.2% | 37,500 |
| 2021/08/04 | 3,470 | 3,495 | 3,350 | 3,410 | -40 | -1.2% | 42,100 |
| 2021/08/03 | 3,490 | 3,540 | 3,445 | 3,450 | -40 | -1.1% | 29,800 |
| 2021/08/02 | 3,460 | 3,560 | 3,455 | 3,490 | -10 | -0.3% | 37,800 |
| 2021/07/30 | 3,520 | 3,520 | 3,405 | 3,500 | -20 | -0.6% | 78,800 |
| 2021/07/29 | 3,365 | 3,595 | 3,365 | 3,520 | +155 | +4.6% | 211,200 |
| 2021/07/28 | 3,450 | 3,525 | 3,350 | 3,365 | -95 | -2.7% | 69,900 |
| 2021/07/27 | 3,410 | 3,475 | 3,400 | 3,460 | +20 | +0.6% | 52,700 |
| 2021/07/26 | 3,350 | 3,475 | 3,350 | 3,440 | +125 | +3.8% | 52,900 |
| 2021/07/21 | 3,345 | 3,430 | 3,295 | 3,315 | +70 | +2.2% | 93,400 |
| 2021/07/20 | 3,390 | 3,405 | 3,235 | 3,245 | -215 | -6.2% | 117,200 |
| 2021/07/19 | 3,535 | 3,585 | 3,430 | 3,460 | -135 | -3.8% | 55,800 |
| 2021/07/16 | 3,500 | 3,660 | 3,500 | 3,595 | +70 | +2% | 72,200 |
| 2021/07/15 | 3,660 | 3,665 | 3,495 | 3,525 | -120 | -3.3% | 84,200 |
| 2021/07/14 | 3,600 | 3,670 | 3,560 | 3,645 | +20 | +0.6% | 81,600 |
| 2021/07/13 | 3,490 | 3,675 | 3,490 | 3,625 | +140 | +4% | 144,300 |
| 2021/07/12 | 3,560 | 3,570 | 3,395 | 3,485 | -20 | -0.6% | 134,100 |
| 2021/07/09 | 3,380 | 3,545 | 3,375 | 3,505 | +55 | +1.6% | 132,000 |
| 2021/07/08 | 3,400 | 3,505 | 3,390 | 3,450 | +90 | +2.7% | 99,100 |
| 2021/07/07 | 3,255 | 3,365 | 3,210 | 3,360 | +105 | +3.2% | 53,200 |
| 2021/07/06 | 3,215 | 3,315 | 3,215 | 3,255 | +40 | +1.2% | 41,700 |
| 2021/07/05 | 3,225 | 3,255 | 3,180 | 3,215 | -10 | -0.3% | 23,200 |
| 2021/07/02 | 3,235 | 3,300 | 3,170 | 3,225 | +5 | +0.2% | 55,400 |
| 2021/07/01 | 3,305 | 3,305 | 3,210 | 3,220 | -100 | -3% | 60,300 |
| 2021/06/30 | 3,320 | 3,345 | 3,275 | 3,320 | ±0 | ±0% | 34,600 |
| 2021/06/29 | 3,345 | 3,345 | 3,245 | 3,320 | -50 | -1.5% | 67,000 |
| 2021/06/28 | 3,320 | 3,445 | 3,285 | 3,370 | +50 | +1.5% | 69,200 |
| 2021/06/25 | 3,325 | 3,330 | 3,230 | 3,320 | -5 | -0.2% | 66,900 |
| 2021/06/24 | 3,290 | 3,380 | 3,245 | 3,325 | +35 | +1.1% | 61,900 |
| 2021/06/23 | 3,345 | 3,415 | 3,260 | 3,290 | -25 | -0.8% | 79,700 |
| 2021/06/22 | 3,230 | 3,345 | 3,200 | 3,315 | +155 | +4.9% | 77,900 |
| 2021/06/21 | 3,195 | 3,215 | 3,125 | 3,160 | -160 | -4.8% | 122,200 |
| 2021/06/18 | 3,400 | 3,445 | 3,265 | 3,320 | -35 | -1% | 181,600 |
| 2021/06/17 | 3,220 | 3,365 | 3,170 | 3,355 | +155 | +4.8% | 156,400 |
| 2021/06/16 | 3,100 | 3,245 | 3,100 | 3,200 | +55 | +1.7% | 88,300 |
| 2021/06/15 | 3,030 | 3,165 | 3,010 | 3,145 | +140 | +4.7% | 97,400 |
| 2021/06/14 | 3,050 | 3,065 | 2,931 | 3,005 | -35 | -1.2% | 99,800 |
| 2021/06/11 | 3,030 | 3,085 | 3,010 | 3,040 | ±0 | ±0% | 68,000 |
| 2021/06/10 | 3,105 | 3,200 | 3,020 | 3,040 | -60 | -1.9% | 122,200 |
| 2021/06/09 | 3,185 | 3,345 | 3,090 | 3,100 | +108 | +3.6% | 404,200 |
| 2021/06/08 | 3,060 | 3,170 | 2,976 | 2,992 | -38 | -1.3% | 179,700 |
801～
850
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
