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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,026 | 1,033 | 1,020 | 1,022 | +8 | +0.8% | 109,400 |
| 2024/11/01 | 1,028 | 1,030 | 1,014 | 1,014 | -29 | -2.8% | 99,300 |
| 2024/10/31 | 1,032 | 1,044 | 1,027 | 1,043 | +16 | +1.6% | 71,600 |
| 2024/10/30 | 1,035 | 1,045 | 1,027 | 1,027 | -8 | -0.8% | 155,400 |
| 2024/10/29 | 1,019 | 1,039 | 1,016 | 1,035 | +19 | +1.9% | 105,200 |
| 2024/10/28 | 993 | 1,022 | 992 | 1,016 | +21 | +2.1% | 73,500 |
| 2024/10/25 | 1,001 | 1,007 | 985 | 995 | -17 | -1.7% | 206,300 |
| 2024/10/24 | 1,002 | 1,012 | 996 | 1,012 | -3 | -0.3% | 107,500 |
| 2024/10/23 | 1,022 | 1,030 | 1,008 | 1,015 | -13 | -1.3% | 64,500 |
| 2024/10/22 | 1,028 | 1,032 | 1,011 | 1,028 | -5 | -0.5% | 183,100 |
| 2024/10/21 | 1,038 | 1,046 | 1,032 | 1,033 | -8 | -0.8% | 48,700 |
| 2024/10/18 | 1,047 | 1,047 | 1,030 | 1,041 | +3 | +0.3% | 95,300 |
| 2024/10/17 | 1,040 | 1,046 | 1,037 | 1,038 | -2 | -0.2% | 67,800 |
| 2024/10/16 | 1,046 | 1,052 | 1,030 | 1,040 | -18 | -1.7% | 70,700 |
| 2024/10/15 | 1,060 | 1,067 | 1,050 | 1,058 | +12 | +1.1% | 58,500 |
| 2024/10/11 | 1,060 | 1,060 | 1,046 | 1,046 | -12 | -1.1% | 87,900 |
| 2024/10/10 | 1,067 | 1,083 | 1,056 | 1,058 | -9 | -0.8% | 97,800 |
| 2024/10/09 | 1,073 | 1,075 | 1,058 | 1,067 | +6 | +0.6% | 96,800 |
| 2024/10/08 | 1,085 | 1,085 | 1,055 | 1,061 | -30 | -2.7% | 167,500 |
| 2024/10/07 | 1,104 | 1,108 | 1,091 | 1,091 | +9 | +0.8% | 123,700 |
| 2024/10/04 | 1,094 | 1,101 | 1,077 | 1,082 | -9 | -0.8% | 124,600 |
| 2024/10/03 | 1,102 | 1,108 | 1,090 | 1,091 | +5 | +0.5% | 128,700 |
| 2024/10/02 | 1,093 | 1,096 | 1,078 | 1,086 | -21 | -1.9% | 153,000 |
| 2024/10/01 | 1,097 | 1,109 | 1,083 | 1,107 | +27 | +2.5% | 112,600 |
| 2024/09/30 | 1,087 | 1,105 | 1,077 | 1,080 | -54 | -4.8% | 452,600 |
| 2024/09/27 | 1,113 | 1,139 | 1,106 | 1,134 | +29 | +2.6% | 203,700 |
| 2024/09/26 | 1,090 | 1,107 | 1,081 | 1,105 | +31 | +2.9% | 161,600 |
| 2024/09/25 | 1,084 | 1,085 | 1,067 | 1,074 | -10 | -0.9% | 117,000 |
| 2024/09/24 | 1,109 | 1,111 | 1,084 | 1,084 | -1 | -0.1% | 168,600 |
| 2024/09/20 | 1,070 | 1,095 | 1,068 | 1,085 | +33 | +3.1% | 221,500 |
| 2024/09/19 | 1,040 | 1,062 | 1,040 | 1,052 | +28 | +2.7% | 194,600 |
| 2024/09/18 | 1,020 | 1,033 | 1,012 | 1,024 | +18 | +1.8% | 104,800 |
| 2024/09/17 | 1,008 | 1,019 | 991 | 1,006 | ±0 | ±0% | 194,300 |
| 2024/09/13 | 1,000 | 1,012 | 989 | 1,006 | -3 | -0.3% | 266,300 |
| 2024/09/12 | 1,029 | 1,030 | 996 | 1,009 | +7 | +0.7% | 223,300 |
| 2024/09/11 | 1,028 | 1,028 | 994 | 1,002 | -37 | -3.6% | 260,800 |
| 2024/09/10 | 1,058 | 1,060 | 1,030 | 1,039 | -12 | -1.1% | 142,300 |
| 2024/09/09 | 1,035 | 1,056 | 1,018 | 1,051 | -16 | -1.5% | 215,400 |
| 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 |
101～
150
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
