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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/03/13 | 1,124 | 1,128 | 1,088 | 1,097 | -21 | -1.9% | 77,900 |
| 2024/03/12 | 1,092 | 1,124 | 1,081 | 1,118 | +8 | +0.7% | 81,100 |
| 2024/03/11 | 1,112 | 1,119 | 1,095 | 1,110 | -32 | -2.8% | 127,300 |
| 2024/03/08 | 1,106 | 1,153 | 1,102 | 1,142 | +17 | +1.5% | 132,200 |
| 2024/03/07 | 1,149 | 1,156 | 1,122 | 1,125 | -11 | -1% | 112,400 |
| 2024/03/06 | 1,108 | 1,147 | 1,095 | 1,136 | +21 | +1.9% | 125,900 |
| 2024/03/05 | 1,112 | 1,130 | 1,101 | 1,115 | +6 | +0.5% | 98,700 |
| 2024/03/04 | 1,111 | 1,121 | 1,078 | 1,109 | -1 | -0.1% | 208,000 |
1～
50
件表示中 / 1109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 | 144,400円 | +11.9% | +1.0% | 1.73% | 13.09倍 | 1.37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 |
| カーリットＨＤ | 119,500円 | +3.9% | +11.1% | 3.01% | 10.06倍 | 0.77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 |
| 群栄化 | 307,000円 | +2.3% | -27.3% | 3.26% | 12.72倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 北の達人 | 17,700円 | -7.7% | +5.2% | 1.30% | 23.67倍 | 3.52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 |
| アキレス | 160,000円 | +6.9% | +4.6% | 1.25% | 75.97倍 | 0.58倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
市場注目の銘柄
チャート関連のコラム
