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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,417 | 1,425 | 1,386 | 1,392 | -23 | -1.6% | 76,300 |
| 2024/01/29 | 1,392 | 1,426 | 1,378 | 1,415 | +20 | +1.4% | 88,800 |
| 2024/01/26 | 1,420 | 1,431 | 1,392 | 1,395 | -23 | -1.6% | 118,700 |
| 2024/01/25 | 1,365 | 1,423 | 1,350 | 1,418 | +44 | +3.2% | 164,300 |
| 2024/01/24 | 1,395 | 1,395 | 1,361 | 1,374 | -25 | -1.8% | 85,000 |
| 2024/01/23 | 1,409 | 1,420 | 1,380 | 1,399 | -1 | -0.1% | 108,500 |
| 2024/01/22 | 1,398 | 1,424 | 1,371 | 1,400 | +17 | +1.2% | 136,700 |
| 2024/01/19 | 1,387 | 1,387 | 1,347 | 1,383 | -1 | -0.1% | 182,500 |
| 2024/01/18 | 1,373 | 1,419 | 1,369 | 1,384 | +6 | +0.4% | 153,900 |
| 2024/01/17 | 1,366 | 1,423 | 1,347 | 1,378 | +15 | +1.1% | 345,300 |
| 2024/01/16 | 1,309 | 1,384 | 1,303 | 1,363 | +73 | +5.7% | 340,100 |
| 2024/01/15 | 1,289 | 1,292 | 1,266 | 1,290 | +26 | +2.1% | 125,400 |
| 2024/01/12 | 1,285 | 1,293 | 1,250 | 1,264 | -22 | -1.7% | 158,500 |
| 2024/01/11 | 1,306 | 1,311 | 1,284 | 1,286 | +10 | +0.8% | 134,200 |
| 2024/01/10 | 1,280 | 1,292 | 1,263 | 1,276 | -16 | -1.2% | 139,900 |
| 2024/01/09 | 1,276 | 1,327 | 1,275 | 1,292 | +42 | +3.4% | 224,100 |
| 2024/01/05 | 1,265 | 1,277 | 1,247 | 1,250 | -20 | -1.6% | 114,200 |
| 2024/01/04 | 1,263 | 1,294 | 1,231 | 1,270 | -10 | -0.8% | 160,300 |
| 2023/12/29 | 1,235 | 1,300 | 1,225 | 1,280 | +34 | +2.7% | 167,200 |
| 2023/12/28 | 1,160 | 1,249 | 1,160 | 1,246 | +68 | +5.8% | 175,100 |
| 2023/12/27 | 1,169 | 1,181 | 1,157 | 1,178 | +12 | +1% | 204,200 |
| 2023/12/26 | 1,166 | 1,178 | 1,156 | 1,166 | -10 | -0.9% | 192,600 |
| 2023/12/25 | 1,206 | 1,206 | 1,175 | 1,176 | -26 | -2.2% | 121,400 |
| 2023/12/22 | 1,195 | 1,206 | 1,186 | 1,202 | +9 | +0.8% | 122,100 |
| 2023/12/21 | 1,203 | 1,211 | 1,193 | 1,193 | -19 | -1.6% | 124,200 |
| 2023/12/20 | 1,225 | 1,239 | 1,211 | 1,212 | +9 | +0.7% | 155,700 |
| 2023/12/19 | 1,217 | 1,228 | 1,201 | 1,203 | -12 | -1% | 129,900 |
| 2023/12/18 | 1,196 | 1,224 | 1,192 | 1,215 | -9 | -0.7% | 99,800 |
| 2023/12/15 | 1,220 | 1,235 | 1,213 | 1,224 | +16 | +1.3% | 124,700 |
| 2023/12/14 | 1,241 | 1,251 | 1,206 | 1,208 | -33 | -2.7% | 137,300 |
| 2023/12/13 | 1,248 | 1,254 | 1,223 | 1,241 | +20 | +1.6% | 114,600 |
| 2023/12/12 | 1,256 | 1,284 | 1,221 | 1,221 | -19 | -1.5% | 195,500 |
| 2023/12/11 | 1,201 | 1,240 | 1,201 | 1,240 | +47 | +3.9% | 155,800 |
| 2023/12/08 | 1,211 | 1,226 | 1,186 | 1,193 | -46 | -3.7% | 364,100 |
| 2023/12/07 | 1,250 | 1,269 | 1,238 | 1,239 | -27 | -2.1% | 195,200 |
| 2023/12/06 | 1,248 | 1,273 | 1,246 | 1,266 | +14 | +1.1% | 85,500 |
| 2023/12/05 | 1,297 | 1,297 | 1,252 | 1,252 | -62 | -4.7% | 214,700 |
| 2023/12/04 | 1,318 | 1,354 | 1,302 | 1,314 | -8 | -0.6% | 214,400 |
| 2023/12/01 | 1,360 | 1,360 | 1,319 | 1,322 | -38 | -2.8% | 189,600 |
| 2023/11/30 | 1,286 | 1,367 | 1,286 | 1,360 | +82 | +6.4% | 283,900 |
| 2023/11/29 | 1,289 | 1,289 | 1,229 | 1,278 | -18 | -1.4% | 261,800 |
| 2023/11/28 | 1,321 | 1,330 | 1,270 | 1,296 | -25 | -1.9% | 182,000 |
| 2023/11/27 | 1,307 | 1,349 | 1,307 | 1,321 | +27 | +2.1% | 147,100 |
| 2023/11/24 | 1,322 | 1,328 | 1,294 | 1,294 | -24 | -1.8% | 133,200 |
| 2023/11/22 | 1,307 | 1,327 | 1,289 | 1,318 | -19 | -1.4% | 161,300 |
| 2023/11/21 | 1,360 | 1,400 | 1,330 | 1,337 | +20 | +1.5% | 233,300 |
| 2023/11/20 | 1,278 | 1,337 | 1,278 | 1,317 | +41 | +3.2% | 159,800 |
| 2023/11/17 | 1,250 | 1,288 | 1,230 | 1,276 | +33 | +2.7% | 170,200 |
| 2023/11/16 | 1,250 | 1,284 | 1,229 | 1,243 | -29 | -2.3% | 270,400 |
| 2023/11/15 | 1,232 | 1,274 | 1,173 | 1,272 | +47 | +3.8% | 486,800 |
201～
250
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
