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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 1,302 | 1,320 | 1,278 | 1,306 | -8 | -0.6% | 147,800 |
| 2023/10/31 | 1,310 | 1,317 | 1,271 | 1,314 | -5 | -0.4% | 89,700 |
| 2023/10/30 | 1,320 | 1,330 | 1,310 | 1,319 | -22 | -1.6% | 46,000 |
| 2023/10/27 | 1,282 | 1,341 | 1,282 | 1,341 | +69 | +5.4% | 99,700 |
| 2023/10/26 | 1,327 | 1,327 | 1,267 | 1,272 | -67 | -5% | 145,100 |
| 2023/10/25 | 1,354 | 1,367 | 1,331 | 1,339 | +3 | +0.2% | 97,100 |
| 2023/10/24 | 1,317 | 1,341 | 1,278 | 1,336 | +45 | +3.5% | 142,900 |
| 2023/10/23 | 1,335 | 1,343 | 1,266 | 1,291 | -66 | -4.9% | 260,100 |
| 2023/10/20 | 1,301 | 1,381 | 1,297 | 1,357 | +41 | +3.1% | 177,900 |
| 2023/10/19 | 1,314 | 1,342 | 1,314 | 1,316 | -35 | -2.6% | 64,000 |
| 2023/10/18 | 1,365 | 1,365 | 1,315 | 1,351 | -5 | -0.4% | 97,000 |
| 2023/10/17 | 1,327 | 1,356 | 1,327 | 1,356 | +53 | +4.1% | 131,800 |
| 2023/10/16 | 1,311 | 1,334 | 1,293 | 1,303 | -31 | -2.3% | 100,800 |
| 2023/10/13 | 1,378 | 1,387 | 1,329 | 1,334 | -44 | -3.2% | 147,500 |
| 2023/10/12 | 1,355 | 1,386 | 1,350 | 1,378 | +29 | +2.1% | 61,700 |
| 2023/10/11 | 1,387 | 1,398 | 1,349 | 1,349 | -37 | -2.7% | 127,900 |
| 2023/10/10 | 1,366 | 1,388 | 1,362 | 1,386 | +24 | +1.8% | 87,300 |
| 2023/10/06 | 1,311 | 1,364 | 1,311 | 1,362 | +39 | +2.9% | 122,800 |
| 2023/10/05 | 1,302 | 1,344 | 1,302 | 1,323 | +33 | +2.6% | 138,500 |
| 2023/10/04 | 1,315 | 1,338 | 1,284 | 1,290 | -55 | -4.1% | 251,800 |
| 2023/10/03 | 1,411 | 1,411 | 1,337 | 1,345 | -66 | -4.7% | 367,000 |
| 2023/10/02 | 1,415 | 1,425 | 1,405 | 1,411 | -4 | -0.3% | 140,200 |
| 2023/09/29 | 1,435 | 1,473 | 1,404 | 1,415 | +1 | +0.1% | 290,800 |
| 2023/09/28 | 1,379 | 1,446 | 1,379 | 1,414 | +35 | +2.5% | 324,200 |
| 2023/09/27 | 1,369 | 1,385 | 1,349 | 1,379 | -5 | -0.4% | 128,800 |
| 2023/09/26 | 1,379 | 1,393 | 1,362 | 1,384 | +11 | +0.8% | 157,500 |
| 2023/09/25 | 1,381 | 1,394 | 1,357 | 1,373 | -25 | -1.8% | 299,600 |
| 2023/09/22 | 1,339 | 1,418 | 1,337 | 1,398 | +35 | +2.6% | 409,300 |
| 2023/09/21 | 1,318 | 1,374 | 1,310 | 1,363 | +55 | +4.2% | 387,300 |
| 2023/09/20 | 1,299 | 1,349 | 1,292 | 1,308 | +9 | +0.7% | 281,000 |
| 2023/09/19 | 1,269 | 1,301 | 1,263 | 1,299 | +28 | +2.2% | 135,000 |
| 2023/09/15 | 1,253 | 1,294 | 1,243 | 1,271 | +26 | +2.1% | 118,900 |
| 2023/09/14 | 1,262 | 1,287 | 1,245 | 1,245 | -23 | -1.8% | 92,800 |
| 2023/09/13 | 1,253 | 1,299 | 1,241 | 1,268 | +14 | +1.1% | 189,500 |
| 2023/09/12 | 1,289 | 1,295 | 1,250 | 1,254 | -27 | -2.1% | 102,300 |
| 2023/09/11 | 1,263 | 1,282 | 1,247 | 1,281 | +21 | +1.7% | 166,900 |
| 2023/09/08 | 1,255 | 1,279 | 1,251 | 1,260 | -11 | -0.9% | 159,000 |
| 2023/09/07 | 1,272 | 1,288 | 1,264 | 1,271 | -16 | -1.2% | 144,700 |
| 2023/09/06 | 1,264 | 1,300 | 1,256 | 1,287 | +23 | +1.8% | 257,400 |
| 2023/09/05 | 1,220 | 1,294 | 1,216 | 1,264 | +37 | +3% | 253,900 |
| 2023/09/04 | 1,227 | 1,267 | 1,217 | 1,227 | +20 | +1.7% | 155,200 |
| 2023/09/01 | 1,202 | 1,218 | 1,181 | 1,207 | +3 | +0.2% | 143,000 |
| 2023/08/31 | 1,217 | 1,240 | 1,191 | 1,204 | -18 | -1.5% | 146,500 |
| 2023/08/30 | 1,210 | 1,249 | 1,206 | 1,222 | +29 | +2.4% | 243,400 |
| 2023/08/29 | 1,180 | 1,198 | 1,157 | 1,193 | +9 | +0.8% | 151,900 |
| 2023/08/28 | 1,172 | 1,190 | 1,154 | 1,184 | -6 | -0.5% | 117,400 |
| 2023/08/25 | 1,150 | 1,213 | 1,129 | 1,190 | +10 | +0.8% | 417,700 |
| 2023/08/24 | 1,086 | 1,183 | 1,080 | 1,180 | +100 | +9.3% | 436,600 |
| 2023/08/23 | 1,070 | 1,084 | 1,055 | 1,080 | -1 | -0.1% | 94,900 |
| 2023/08/22 | 1,088 | 1,111 | 1,066 | 1,081 | -7 | -0.6% | 151,900 |
351～
400
件表示中 / 1330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 | 88,900円 | -0.8% | -32.7% | 3.94% | 6.22倍 | 0.72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 |
| 日本化 | 193,500円 | +3.8% | +51.1% | 4.75% | 6.50倍 | 0.37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 |
| フマキラー | 104,600円 | +9.4% | +3.6% | 2.10% | 11.05倍 | 0.69倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 大成ラミクＧ | 237,200円 | +5.3% | +21.1% | 3.37% | 11.00倍 | 0.61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 |
| 三光合成 | 54,200円 | +1.3% | +12.0% | 4.43% | 5.70倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
