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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 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 |
| 2021/11/01 | 4,760 | 4,820 | 4,690 | 4,775 | +65 | +1.4% | 36,900 |
| 2021/10/29 | 4,645 | 4,715 | 4,640 | 4,710 | +35 | +0.7% | 24,400 |
| 2021/10/28 | 4,560 | 4,685 | 4,560 | 4,675 | +55 | +1.2% | 28,200 |
| 2021/10/27 | 4,685 | 4,810 | 4,620 | 4,620 | -60 | -1.3% | 41,600 |
| 2021/10/26 | 4,595 | 4,715 | 4,575 | 4,680 | +135 | +3% | 27,300 |
| 2021/10/25 | 4,460 | 4,555 | 4,400 | 4,545 | +45 | +1% | 24,800 |
| 2021/10/22 | 4,385 | 4,560 | 4,380 | 4,500 | +45 | +1% | 39,800 |
| 2021/10/21 | 4,625 | 4,640 | 4,450 | 4,455 | -170 | -3.7% | 73,700 |
| 2021/10/20 | 4,900 | 4,900 | 4,620 | 4,625 | -230 | -4.7% | 89,400 |
| 2021/10/19 | 4,810 | 4,890 | 4,770 | 4,855 | +130 | +2.8% | 71,100 |
| 2021/10/18 | 4,595 | 4,730 | 4,500 | 4,725 | +225 | +5% | 95,700 |
| 2021/10/15 | 4,345 | 4,500 | 4,320 | 4,500 | +220 | +5.1% | 71,700 |
| 2021/10/14 | 4,200 | 4,300 | 4,200 | 4,280 | +80 | +1.9% | 72,000 |
| 2021/10/13 | 4,390 | 4,395 | 4,160 | 4,200 | -295 | -6.6% | 138,300 |
| 2021/10/12 | 4,530 | 4,575 | 4,475 | 4,495 | -105 | -2.3% | 39,800 |
| 2021/10/11 | 4,550 | 4,610 | 4,460 | 4,600 | -20 | -0.4% | 34,700 |
| 2021/10/08 | 4,625 | 4,710 | 4,575 | 4,620 | +95 | +2.1% | 78,000 |
| 2021/10/07 | 4,515 | 4,635 | 4,495 | 4,525 | +10 | +0.2% | 48,300 |
| 2021/10/06 | 4,570 | 4,735 | 4,435 | 4,515 | +15 | +0.3% | 90,800 |
| 2021/10/05 | 4,485 | 4,550 | 4,350 | 4,500 | -30 | -0.7% | 121,000 |
| 2021/10/04 | 4,910 | 4,935 | 4,520 | 4,530 | -380 | -7.7% | 147,000 |
851～
900
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
