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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 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 |
251～
300
件表示中 / 1367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 | 101,600円 | -0.8% | -32.7% | 3.44% | 7.12倍 | 0.82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 |
| ハリマ化成Ｇ | 78,100円 | +6.9% | +50.4% | 5.38% | 15.79倍 | 0.51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 |
| 北の達人 | 13,900円 | - | - | - | - | 2.46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 |
| 高純度化 | 318,500円 | +11.0% | +2.0% | 3.96% | 36.80倍 | 1.36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 |
| 共和レザ | 78,200円 | -6.0% | -61.3% | 6.65% | 62.11倍 | 0.51倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
市場注目の銘柄
チャート関連のコラム
