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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
件表示中 / 1416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 | 113,200円 | -0.8% | -32.7% | 3.09% | 7.92倍 | 0.96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 |
| 日華化学 | 131,000円 | +5.4% | -14.5% | 4.58% | 8.68倍 | 0.64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 |
| ハリマ化成Ｇ | 85,600円 | +6.9% | +50.4% | 4.91% | 17.31倍 | 0.56倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 田岡化 | 148,800円 | +20.3% | +27.3% | 2.42% | 12.54倍 | 1.15倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 北の達人 | 15,100円 | -13.0% | -46.5% | 2.32% | 33.86倍 | 2.68倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
