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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,127 | 1,133 | 1,113 | 1,113 | -4 | -0.4% | 51,600 |
| 2024/04/11 | 1,098 | 1,125 | 1,097 | 1,117 | +10 | +0.9% | 39,800 |
| 2024/04/10 | 1,116 | 1,126 | 1,107 | 1,107 | +9 | +0.8% | 69,200 |
| 2024/04/09 | 1,090 | 1,105 | 1,083 | 1,098 | +8 | +0.7% | 49,700 |
| 2024/04/08 | 1,102 | 1,109 | 1,083 | 1,090 | +11 | +1% | 59,300 |
| 2024/04/05 | 1,080 | 1,090 | 1,072 | 1,079 | -19 | -1.7% | 108,200 |
| 2024/04/04 | 1,122 | 1,122 | 1,098 | 1,098 | -6 | -0.5% | 51,400 |
| 2024/04/03 | 1,105 | 1,124 | 1,095 | 1,104 | -8 | -0.7% | 89,500 |
| 2024/04/02 | 1,138 | 1,141 | 1,103 | 1,112 | -26 | -2.3% | 122,000 |
| 2024/04/01 | 1,149 | 1,155 | 1,136 | 1,138 | -3 | -0.3% | 104,900 |
| 2024/03/29 | 1,146 | 1,150 | 1,134 | 1,141 | +6 | +0.5% | 70,500 |
| 2024/03/28 | 1,142 | 1,157 | 1,128 | 1,135 | -9 | -0.8% | 80,900 |
| 2024/03/27 | 1,127 | 1,148 | 1,121 | 1,144 | +20 | +1.8% | 98,500 |
| 2024/03/26 | 1,129 | 1,133 | 1,121 | 1,124 | -7 | -0.6% | 51,600 |
| 2024/03/25 | 1,141 | 1,149 | 1,126 | 1,131 | -20 | -1.7% | 84,400 |
| 2024/03/22 | 1,156 | 1,160 | 1,141 | 1,151 | -4 | -0.3% | 66,300 |
| 2024/03/21 | 1,137 | 1,166 | 1,130 | 1,155 | +33 | +2.9% | 186,100 |
| 2024/03/19 | 1,113 | 1,132 | 1,108 | 1,122 | +16 | +1.4% | 79,600 |
| 2024/03/18 | 1,110 | 1,114 | 1,093 | 1,106 | +15 | +1.4% | 84,800 |
| 2024/03/15 | 1,092 | 1,102 | 1,088 | 1,091 | -14 | -1.3% | 84,000 |
| 2024/03/14 | 1,096 | 1,109 | 1,089 | 1,105 | +8 | +0.7% | 84,000 |
| 2024/03/13 | 1,124 | 1,128 | 1,088 | 1,097 | -21 | -1.9% | 77,900 |
| 2024/03/12 | 1,092 | 1,124 | 1,081 | 1,118 | +8 | +0.7% | 81,100 |
| 2024/03/11 | 1,112 | 1,119 | 1,095 | 1,110 | -32 | -2.8% | 127,300 |
| 2024/03/08 | 1,106 | 1,153 | 1,102 | 1,142 | +17 | +1.5% | 132,200 |
| 2024/03/07 | 1,149 | 1,156 | 1,122 | 1,125 | -11 | -1% | 112,400 |
| 2024/03/06 | 1,108 | 1,147 | 1,095 | 1,136 | +21 | +1.9% | 125,900 |
| 2024/03/05 | 1,112 | 1,130 | 1,101 | 1,115 | +6 | +0.5% | 98,700 |
| 2024/03/04 | 1,111 | 1,121 | 1,078 | 1,109 | -1 | -0.1% | 208,000 |
| 2024/03/01 | 1,111 | 1,128 | 1,095 | 1,110 | -12 | -1.1% | 160,200 |
| 2024/02/29 | 1,094 | 1,131 | 1,086 | 1,122 | +14 | +1.3% | 183,000 |
| 2024/02/28 | 1,120 | 1,129 | 1,095 | 1,108 | -23 | -2% | 234,200 |
| 2024/02/27 | 1,155 | 1,172 | 1,130 | 1,131 | -22 | -1.9% | 135,500 |
| 2024/02/26 | 1,178 | 1,178 | 1,153 | 1,153 | -13 | -1.1% | 149,200 |
| 2024/02/22 | 1,205 | 1,218 | 1,165 | 1,166 | -11 | -0.9% | 167,400 |
| 2024/02/21 | 1,185 | 1,194 | 1,172 | 1,177 | -18 | -1.5% | 117,200 |
| 2024/02/20 | 1,205 | 1,213 | 1,172 | 1,195 | -14 | -1.2% | 213,200 |
| 2024/02/19 | 1,235 | 1,263 | 1,197 | 1,209 | ±0 | ±0% | 236,500 |
| 2024/02/16 | 1,154 | 1,220 | 1,136 | 1,209 | +56 | +4.9% | 419,400 |
| 2024/02/15 | 1,166 | 1,189 | 1,122 | 1,153 | -8 | -0.7% | 464,000 |
| 2024/02/14 | 1,155 | 1,208 | 1,155 | 1,161 | -294 | -20.2% | 1,425,300 |
| 2024/02/13 | 1,443 | 1,473 | 1,427 | 1,455 | +31 | +2.2% | 248,000 |
| 2024/02/09 | 1,418 | 1,438 | 1,400 | 1,424 | +16 | +1.1% | 117,700 |
| 2024/02/08 | 1,415 | 1,421 | 1,397 | 1,408 | -21 | -1.5% | 92,200 |
| 2024/02/07 | 1,404 | 1,458 | 1,397 | 1,429 | +25 | +1.8% | 193,500 |
| 2024/02/06 | 1,395 | 1,422 | 1,390 | 1,404 | +16 | +1.2% | 160,900 |
| 2024/02/05 | 1,373 | 1,398 | 1,369 | 1,388 | +25 | +1.8% | 114,100 |
| 2024/02/02 | 1,382 | 1,382 | 1,345 | 1,363 | -5 | -0.4% | 98,600 |
| 2024/02/01 | 1,387 | 1,398 | 1,366 | 1,368 | -43 | -3% | 91,400 |
| 2024/01/31 | 1,375 | 1,412 | 1,366 | 1,411 | +19 | +1.4% | 87,800 |
151～
200
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
