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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 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 |
2023/08/21 | 1,077 | 1,106 | 1,077 | 1,088 | -1 | -0.1% | 74,500 |
2023/08/18 | 1,059 | 1,093 | 1,051 | 1,089 | +10 | +0.9% | 65,400 |
2023/08/17 | 1,087 | 1,095 | 1,057 | 1,079 | -27 | -2.4% | 107,300 |
2023/08/16 | 1,078 | 1,106 | 1,064 | 1,106 | +22 | +2% | 151,200 |
2023/08/15 | 1,061 | 1,123 | 1,058 | 1,084 | +53 | +5.1% | 351,100 |
2023/08/14 | 1,032 | 1,044 | 1,017 | 1,031 | -1 | -0.1% | 107,400 |
2023/08/10 | 990 | 1,035 | 990 | 1,032 | +24 | +2.4% | 129,300 |
2023/08/09 | 984 | 1,022 | 976 | 1,008 | +26 | +2.6% | 139,200 |
2023/08/08 | 1,019 | 1,019 | 982 | 982 | -43 | -4.2% | 204,700 |
2023/08/07 | 996 | 1,027 | 993 | 1,025 | +17 | +1.7% | 75,900 |
2023/08/04 | 996 | 1,011 | 993 | 1,008 | +6 | +0.6% | 116,300 |
2023/08/03 | 1,020 | 1,022 | 996 | 1,002 | -40 | -3.8% | 172,900 |
2023/08/02 | 1,065 | 1,069 | 1,038 | 1,042 | -28 | -2.6% | 178,700 |
2023/08/01 | 1,105 | 1,114 | 1,063 | 1,070 | -39 | -3.5% | 150,000 |
2023/07/31 | 1,121 | 1,121 | 1,094 | 1,109 | +2 | +0.2% | 69,600 |
2023/07/28 | 1,115 | 1,115 | 1,090 | 1,107 | -4 | -0.4% | 204,200 |
2023/07/27 | 1,111 | 1,132 | 1,103 | 1,111 | -12 | -1.1% | 102,200 |
2023/07/26 | 1,123 | 1,125 | 1,112 | 1,123 | ±0 | ±0% | 72,400 |
2023/07/25 | 1,153 | 1,159 | 1,123 | 1,123 | -24 | -2.1% | 103,700 |
151~
200
件表示中 / 1111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 | 152,000円 | +11.9% | +1.0% | 1.64% | 13.77倍 | 1.44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 |
日特塗 | 126,000円 | -4.0% | -27.9% | 3.81% | 9.45倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音(制振、吸・遮音)材が主力。米国、中国、タイで生産販売 |
石原ケミカル | 185,000円 | +8.2% | +13.6% | 2.16% | 13.81倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
前澤化 | 182,000円 | +2.4% | +9.1% | 3.30% | 18.63倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
カーリットHD | 119,000円 | +3.9% | +11.1% | 3.03% | 10.02倍 | 0.76倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが4本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム