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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,702 | 1,713 | 1,647 | 1,654 | -28 | -1.7% | 208,500 |
| 2024/06/10 | 1,695 | 1,721 | 1,665 | 1,682 | -9 | -0.5% | 256,900 |
| 2024/06/07 | 1,621 | 1,692 | 1,621 | 1,691 | +110 | +7% | 489,800 |
| 2024/06/06 | 1,570 | 1,620 | 1,565 | 1,581 | +28 | +1.8% | 288,000 |
| 2024/06/05 | 1,536 | 1,554 | 1,505 | 1,553 | +13 | +0.8% | 121,400 |
| 2024/06/04 | 1,529 | 1,545 | 1,495 | 1,540 | -5 | -0.3% | 163,400 |
| 2024/06/03 | 1,541 | 1,559 | 1,526 | 1,545 | +5 | +0.3% | 145,300 |
| 2024/05/31 | 1,504 | 1,560 | 1,504 | 1,540 | +50 | +3.4% | 266,200 |
| 2024/05/30 | 1,462 | 1,531 | 1,443 | 1,490 | +11 | +0.7% | 294,000 |
| 2024/05/29 | 1,439 | 1,518 | 1,438 | 1,479 | +40 | +2.8% | 586,900 |
| 2024/05/28 | 1,458 | 1,470 | 1,429 | 1,439 | -19 | -1.3% | 402,200 |
| 2024/05/27 | 1,494 | 1,499 | 1,443 | 1,458 | -36 | -2.4% | 289,500 |
| 2024/05/24 | 1,482 | 1,533 | 1,476 | 1,494 | -28 | -1.8% | 355,000 |
| 2024/05/23 | 1,573 | 1,587 | 1,501 | 1,522 | -54 | -3.4% | 361,100 |
| 2024/05/22 | 1,549 | 1,597 | 1,549 | 1,576 | +52 | +3.4% | 408,300 |
| 2024/05/21 | 1,538 | 1,563 | 1,515 | 1,524 | +4 | +0.3% | 342,900 |
| 2024/05/20 | 1,471 | 1,531 | 1,455 | 1,520 | +55 | +3.8% | 444,000 |
| 2024/05/17 | 1,375 | 1,468 | 1,357 | 1,465 | +86 | +6.2% | 495,900 |
| 2024/05/16 | 1,351 | 1,405 | 1,305 | 1,379 | +32 | +2.4% | 576,500 |
| 2024/05/15 | 1,383 | 1,432 | 1,319 | 1,347 | +174 | +14.8% | 1,807,700 |
| 2024/05/14 | 1,152 | 1,183 | 1,143 | 1,173 | +19 | +1.6% | 239,100 |
| 2024/05/13 | 1,180 | 1,192 | 1,148 | 1,154 | -8 | -0.7% | 174,000 |
| 2024/05/10 | 1,166 | 1,174 | 1,154 | 1,162 | -4 | -0.3% | 81,400 |
| 2024/05/09 | 1,156 | 1,176 | 1,154 | 1,166 | +6 | +0.5% | 69,500 |
| 2024/05/08 | 1,160 | 1,182 | 1,150 | 1,160 | -14 | -1.2% | 77,100 |
| 2024/05/07 | 1,172 | 1,188 | 1,160 | 1,174 | +24 | +2.1% | 149,900 |
| 2024/05/02 | 1,140 | 1,151 | 1,126 | 1,150 | -8 | -0.7% | 90,000 |
| 2024/05/01 | 1,116 | 1,165 | 1,116 | 1,158 | +50 | +4.5% | 161,500 |
| 2024/04/30 | 1,083 | 1,109 | 1,083 | 1,108 | +26 | +2.4% | 67,700 |
| 2024/04/26 | 1,068 | 1,086 | 1,058 | 1,082 | +8 | +0.7% | 113,900 |
| 2024/04/25 | 1,075 | 1,085 | 1,073 | 1,074 | -8 | -0.7% | 99,300 |
| 2024/04/24 | 1,075 | 1,086 | 1,072 | 1,082 | +16 | +1.5% | 72,500 |
| 2024/04/23 | 1,084 | 1,088 | 1,063 | 1,066 | -18 | -1.7% | 68,000 |
| 2024/04/22 | 1,077 | 1,093 | 1,077 | 1,084 | +16 | +1.5% | 227,000 |
| 2024/04/19 | 1,094 | 1,098 | 1,062 | 1,068 | -37 | -3.3% | 103,800 |
| 2024/04/18 | 1,089 | 1,118 | 1,087 | 1,105 | +15 | +1.4% | 73,200 |
| 2024/04/17 | 1,095 | 1,106 | 1,073 | 1,090 | -7 | -0.6% | 86,900 |
| 2024/04/16 | 1,098 | 1,102 | 1,089 | 1,097 | -12 | -1.1% | 79,800 |
| 2024/04/15 | 1,109 | 1,112 | 1,103 | 1,109 | -4 | -0.4% | 28,800 |
| 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 |
201～
250
件表示中 / 1327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 | 78,000円 | -0.8% | -32.7% | 4.49% | 5.46倍 | 0.63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 |
| 大成ラミクＧ | 225,600円 | +5.3% | +21.1% | 3.55% | 10.47倍 | 0.58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 |
| 日本化 | 176,500円 | +3.8% | +51.1% | 5.21% | 5.93倍 | 0.33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 |
| 三光合成 | 48,700円 | +1.3% | +12.0% | 4.11% | 5.12倍 | 0.48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 |
| フクビ | 70,200円 | +2.7% | +0.6% | 3.70% | 8.03倍 | 0.38倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
