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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 978 | 978 | 970 | 976 | +5 | +0.5% | 46,200 |
| 2025/01/20 | 950 | 978 | 946 | 971 | +30 | +3.2% | 113,000 |
| 2025/01/17 | 943 | 948 | 928 | 941 | -9 | -0.9% | 136,800 |
| 2025/01/16 | 962 | 962 | 945 | 950 | -12 | -1.2% | 192,000 |
| 2025/01/15 | 974 | 975 | 961 | 962 | -7 | -0.7% | 57,800 |
| 2025/01/14 | 977 | 982 | 961 | 969 | -8 | -0.8% | 157,400 |
| 2025/01/10 | 983 | 986 | 972 | 977 | -9 | -0.9% | 145,200 |
| 2025/01/09 | 997 | 997 | 985 | 986 | -13 | -1.3% | 119,100 |
| 2025/01/08 | 1,013 | 1,013 | 994 | 999 | -10 | -1% | 85,500 |
| 2025/01/07 | 1,005 | 1,014 | 992 | 1,009 | +9 | +0.9% | 130,500 |
| 2025/01/06 | 1,006 | 1,018 | 1,000 | 1,000 | -3 | -0.3% | 103,900 |
| 2024/12/30 | 993 | 1,008 | 993 | 1,003 | +4 | +0.4% | 178,500 |
| 2024/12/27 | 986 | 1,004 | 986 | 999 | -8 | -0.8% | 385,000 |
| 2024/12/26 | 995 | 1,010 | 992 | 1,007 | +17 | +1.7% | 397,800 |
| 2024/12/25 | 1,001 | 1,002 | 984 | 990 | -9 | -0.9% | 172,800 |
| 2024/12/24 | 1,000 | 1,001 | 990 | 999 | +2 | +0.2% | 105,600 |
| 2024/12/23 | 999 | 1,001 | 982 | 997 | +4 | +0.4% | 143,600 |
| 2024/12/20 | 1,000 | 1,007 | 993 | 993 | -3 | -0.3% | 116,800 |
| 2024/12/19 | 990 | 996 | 982 | 996 | -3 | -0.3% | 102,700 |
| 2024/12/18 | 994 | 1,004 | 994 | 999 | +5 | +0.5% | 59,600 |
| 2024/12/17 | 999 | 1,001 | 991 | 994 | -5 | -0.5% | 121,500 |
| 2024/12/16 | 1,019 | 1,024 | 995 | 999 | -18 | -1.8% | 153,200 |
| 2024/12/13 | 1,015 | 1,024 | 1,014 | 1,017 | -4 | -0.4% | 62,900 |
| 2024/12/12 | 1,025 | 1,027 | 1,014 | 1,021 | +1 | +0.1% | 99,400 |
| 2024/12/11 | 1,019 | 1,021 | 1,003 | 1,020 | +3 | +0.3% | 120,100 |
| 2024/12/10 | 1,015 | 1,019 | 1,007 | 1,017 | +5 | +0.5% | 101,900 |
| 2024/12/09 | 1,010 | 1,027 | 995 | 1,012 | +6 | +0.6% | 177,500 |
| 2024/12/06 | 997 | 1,011 | 997 | 1,006 | +15 | +1.5% | 142,800 |
| 2024/12/05 | 1,000 | 1,001 | 987 | 991 | -3 | -0.3% | 114,200 |
| 2024/12/04 | 1,003 | 1,008 | 994 | 994 | -13 | -1.3% | 104,800 |
| 2024/12/03 | 995 | 1,015 | 995 | 1,007 | +18 | +1.8% | 158,300 |
| 2024/12/02 | 990 | 992 | 980 | 989 | +4 | +0.4% | 107,800 |
| 2024/11/29 | 992 | 995 | 982 | 985 | -7 | -0.7% | 74,300 |
| 2024/11/28 | 984 | 995 | 982 | 992 | -2 | -0.2% | 83,200 |
| 2024/11/27 | 981 | 994 | 975 | 994 | +10 | +1% | 165,300 |
| 2024/11/26 | 992 | 998 | 975 | 984 | -16 | -1.6% | 345,800 |
| 2024/11/25 | 1,018 | 1,026 | 1,000 | 1,000 | -14 | -1.4% | 122,200 |
| 2024/11/22 | 1,010 | 1,018 | 1,007 | 1,014 | +2 | +0.2% | 117,600 |
| 2024/11/21 | 1,029 | 1,033 | 1,003 | 1,012 | -17 | -1.7% | 151,500 |
| 2024/11/20 | 1,015 | 1,030 | 1,008 | 1,029 | +8 | +0.8% | 153,900 |
| 2024/11/19 | 1,010 | 1,022 | 1,005 | 1,021 | +17 | +1.7% | 88,600 |
| 2024/11/18 | 1,001 | 1,019 | 997 | 1,004 | -3 | -0.3% | 141,300 |
| 2024/11/15 | 1,000 | 1,030 | 975 | 1,007 | -5 | -0.5% | 397,500 |
| 2024/11/14 | 1,025 | 1,035 | 1,010 | 1,012 | -9 | -0.9% | 320,300 |
| 2024/11/13 | 1,025 | 1,037 | 1,020 | 1,021 | -3 | -0.3% | 178,500 |
| 2024/11/12 | 1,050 | 1,053 | 1,022 | 1,024 | -18 | -1.7% | 182,300 |
| 2024/11/11 | 1,041 | 1,047 | 1,030 | 1,042 | +9 | +0.9% | 111,700 |
| 2024/11/08 | 1,054 | 1,059 | 1,033 | 1,033 | -11 | -1.1% | 119,100 |
| 2024/11/07 | 1,046 | 1,055 | 1,033 | 1,044 | +12 | +1.2% | 111,100 |
| 2024/11/06 | 1,035 | 1,045 | 1,028 | 1,032 | +10 | +1% | 112,300 |
51～
100
件表示中 / 1326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 | 89,200円 | -0.8% | -32.7% | 3.92% | 6.24倍 | 0.72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 |
| 日本化 | 197,600円 | +3.8% | +51.1% | 4.66% | 6.64倍 | 0.37倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| フマキラー | 105,300円 | +9.4% | +3.6% | 2.09% | 11.12倍 | 0.70倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 三光合成 | 54,800円 | +1.3% | +12.0% | 3.65% | 5.76倍 | 0.54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 |
| 大成ラミクＧ | 237,700円 | +5.3% | +21.1% | 3.37% | 11.03倍 | 0.61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
