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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,095 | 1,098 | 1,058 | 1,067 | -25 | -2.3% | 287,800 |
| 2024/09/05 | 1,100 | 1,125 | 1,082 | 1,092 | -17 | -1.5% | 370,400 |
| 2024/09/04 | 1,105 | 1,128 | 1,101 | 1,109 | -41 | -3.6% | 461,500 |
| 2024/09/03 | 1,173 | 1,175 | 1,148 | 1,150 | -27 | -2.3% | 306,200 |
| 2024/09/02 | 1,188 | 1,196 | 1,164 | 1,177 | +18 | +1.6% | 181,700 |
| 2024/08/30 | 1,170 | 1,172 | 1,153 | 1,159 | -2 | -0.2% | 211,100 |
| 2024/08/29 | 1,173 | 1,183 | 1,159 | 1,161 | -21 | -1.8% | 155,400 |
| 2024/08/28 | 1,200 | 1,205 | 1,176 | 1,182 | -28 | -2.3% | 223,100 |
| 2024/08/27 | 1,176 | 1,212 | 1,176 | 1,210 | +28 | +2.4% | 192,900 |
| 2024/08/26 | 1,192 | 1,200 | 1,171 | 1,182 | -9 | -0.8% | 201,900 |
| 2024/08/23 | 1,195 | 1,203 | 1,186 | 1,191 | -2 | -0.2% | 211,000 |
| 2024/08/22 | 1,202 | 1,227 | 1,193 | 1,193 | ±0 | ±0% | 286,300 |
| 2024/08/21 | 1,185 | 1,209 | 1,180 | 1,193 | -17 | -1.4% | 239,400 |
| 2024/08/20 | 1,220 | 1,225 | 1,198 | 1,210 | +6 | +0.5% | 432,000 |
| 2024/08/19 | 1,270 | 1,282 | 1,201 | 1,204 | -76 | -5.9% | 641,500 |
| 2024/08/16 | 1,230 | 1,283 | 1,211 | 1,280 | +76 | +6.3% | 1,356,100 |
| 2024/08/15 | 1,258 | 1,260 | 1,201 | 1,204 | -234 | -16.3% | 1,873,000 |
| 2024/08/14 | 1,408 | 1,438 | 1,385 | 1,438 | +30 | +2.1% | 633,900 |
| 2024/08/13 | 1,332 | 1,410 | 1,332 | 1,408 | +142 | +11.2% | 346,300 |
| 2024/08/09 | 1,283 | 1,290 | 1,238 | 1,266 | +33 | +2.7% | 218,000 |
| 2024/08/08 | 1,235 | 1,254 | 1,204 | 1,233 | -5 | -0.4% | 224,500 |
| 2024/08/07 | 1,148 | 1,295 | 1,148 | 1,238 | +60 | +5.1% | 532,700 |
| 2024/08/06 | 1,182 | 1,213 | 1,146 | 1,178 | +131 | +12.5% | 320,000 |
| 2024/08/05 | 1,183 | 1,206 | 1,025 | 1,047 | -278 | -21% | 581,100 |
| 2024/08/02 | 1,356 | 1,366 | 1,316 | 1,325 | -135 | -9.2% | 584,100 |
| 2024/08/01 | 1,555 | 1,555 | 1,450 | 1,460 | -111 | -7.1% | 226,900 |
| 2024/07/31 | 1,536 | 1,583 | 1,513 | 1,571 | +42 | +2.7% | 116,200 |
| 2024/07/30 | 1,540 | 1,547 | 1,506 | 1,529 | -21 | -1.4% | 253,600 |
| 2024/07/29 | 1,531 | 1,560 | 1,522 | 1,550 | +40 | +2.6% | 111,200 |
| 2024/07/26 | 1,528 | 1,544 | 1,503 | 1,510 | -13 | -0.9% | 163,700 |
| 2024/07/25 | 1,537 | 1,548 | 1,512 | 1,523 | -54 | -3.4% | 298,200 |
| 2024/07/24 | 1,597 | 1,604 | 1,575 | 1,577 | -35 | -2.2% | 145,900 |
| 2024/07/23 | 1,654 | 1,656 | 1,607 | 1,612 | -6 | -0.4% | 95,800 |
| 2024/07/22 | 1,652 | 1,656 | 1,617 | 1,618 | -35 | -2.1% | 131,100 |
| 2024/07/19 | 1,605 | 1,660 | 1,602 | 1,653 | +38 | +2.4% | 169,600 |
| 2024/07/18 | 1,713 | 1,718 | 1,607 | 1,615 | -177 | -9.9% | 601,000 |
| 2024/07/17 | 1,785 | 1,809 | 1,761 | 1,792 | +36 | +2.1% | 160,700 |
| 2024/07/16 | 1,745 | 1,775 | 1,730 | 1,756 | +17 | +1% | 115,500 |
| 2024/07/12 | 1,754 | 1,810 | 1,728 | 1,739 | -55 | -3.1% | 191,300 |
| 2024/07/11 | 1,730 | 1,806 | 1,708 | 1,794 | +81 | +4.7% | 276,000 |
| 2024/07/10 | 1,771 | 1,771 | 1,691 | 1,713 | -67 | -3.8% | 220,400 |
| 2024/07/09 | 1,732 | 1,788 | 1,730 | 1,780 | +54 | +3.1% | 217,500 |
| 2024/07/08 | 1,727 | 1,740 | 1,711 | 1,726 | +7 | +0.4% | 92,700 |
| 2024/07/05 | 1,750 | 1,777 | 1,719 | 1,719 | -24 | -1.4% | 148,900 |
| 2024/07/04 | 1,700 | 1,751 | 1,692 | 1,743 | +52 | +3.1% | 173,600 |
| 2024/07/03 | 1,715 | 1,728 | 1,690 | 1,691 | -40 | -2.3% | 150,900 |
| 2024/07/02 | 1,750 | 1,759 | 1,702 | 1,731 | -3 | -0.2% | 211,600 |
| 2024/07/01 | 1,661 | 1,735 | 1,658 | 1,734 | +74 | +4.5% | 220,400 |
| 2024/06/28 | 1,680 | 1,680 | 1,647 | 1,660 | -19 | -1.1% | 118,200 |
| 2024/06/27 | 1,681 | 1,720 | 1,656 | 1,679 | +8 | +0.5% | 196,800 |
51～
100
件表示中 / 1238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 | 101,200円 | +12.7% | +18.8% | 3.46% | 8.90倍 | 0.89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 | 338,000円 | +13.9% | +23.0% | 3.73% | 12.36倍 | 1.40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 | 112,800円 | +6.6% | +46.4% | 4.43% | 8.12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 | 61,100円 | +1.3% | +12.0% | 3.27% | 6.42倍 | 0.62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 | 255,200円 | +5.3% | +21.1% | 2.74% | 11.84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
