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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,440 | 3,460 | 3,265 | 3,265 | -245 | -7% | 311,800 |
| 2022/10/07 | 3,620 | 3,635 | 3,485 | 3,510 | +30 | +0.9% | 537,400 |
| 2022/10/06 | 3,465 | 3,550 | 3,455 | 3,480 | +45 | +1.3% | 296,000 |
| 2022/10/05 | 3,495 | 3,500 | 3,405 | 3,435 | +10 | +0.3% | 204,400 |
| 2022/10/04 | 3,520 | 3,525 | 3,405 | 3,425 | +5 | +0.1% | 214,800 |
| 2022/10/03 | 3,400 | 3,450 | 3,320 | 3,420 | -50 | -1.4% | 279,200 |
| 2022/09/30 | 3,485 | 3,505 | 3,410 | 3,470 | -65 | -1.8% | 209,400 |
| 2022/09/29 | 3,680 | 3,690 | 3,525 | 3,535 | -40 | -1.1% | 174,100 |
| 2022/09/28 | 3,615 | 3,650 | 3,505 | 3,575 | -40 | -1.1% | 264,400 |
| 2022/09/27 | 3,685 | 3,690 | 3,575 | 3,615 | -5 | -0.1% | 147,200 |
| 2022/09/26 | 3,755 | 3,755 | 3,590 | 3,620 | -250 | -6.5% | 276,400 |
| 2022/09/22 | 3,780 | 3,910 | 3,720 | 3,870 | +45 | +1.2% | 219,900 |
| 2022/09/21 | 3,870 | 3,905 | 3,705 | 3,825 | -115 | -2.9% | 337,700 |
| 2022/09/20 | 3,725 | 3,945 | 3,725 | 3,940 | +145 | +3.8% | 487,200 |
| 2022/09/16 | 4,110 | 4,110 | 3,710 | 3,795 | -390 | -9.3% | 965,800 |
| 2022/09/15 | 4,180 | 4,205 | 4,090 | 4,185 | +25 | +0.6% | 225,900 |
| 2022/09/14 | 4,120 | 4,285 | 4,120 | 4,160 | -75 | -1.8% | 253,900 |
| 2022/09/13 | 4,355 | 4,430 | 4,215 | 4,235 | -70 | -1.6% | 348,800 |
| 2022/09/12 | 4,355 | 4,365 | 4,255 | 4,305 | -20 | -0.5% | 229,300 |
| 2022/09/09 | 4,340 | 4,375 | 4,280 | 4,325 | -15 | -0.3% | 221,600 |
| 2022/09/08 | 4,350 | 4,375 | 4,280 | 4,340 | +25 | +0.6% | 363,600 |
| 2022/09/07 | 4,295 | 4,345 | 4,120 | 4,315 | +75 | +1.8% | 320,700 |
| 2022/09/06 | 4,230 | 4,275 | 4,135 | 4,240 | -10 | -0.2% | 260,000 |
| 2022/09/05 | 4,185 | 4,345 | 4,180 | 4,250 | +50 | +1.2% | 205,200 |
| 2022/09/02 | 4,355 | 4,390 | 4,150 | 4,200 | -85 | -2% | 411,700 |
| 2022/09/01 | 4,420 | 4,445 | 4,280 | 4,285 | -165 | -3.7% | 381,800 |
| 2022/08/31 | 4,300 | 4,475 | 4,245 | 4,450 | +120 | +2.8% | 422,600 |
| 2022/08/30 | 4,190 | 4,350 | 4,145 | 4,330 | +210 | +5.1% | 413,900 |
| 2022/08/29 | 4,020 | 4,175 | 4,005 | 4,120 | -40 | -1% | 343,600 |
| 2022/08/26 | 4,210 | 4,255 | 4,110 | 4,160 | -25 | -0.6% | 465,600 |
| 2022/08/25 | 3,860 | 4,210 | 3,775 | 4,185 | +385 | +10.1% | 521,100 |
| 2022/08/24 | 3,865 | 3,930 | 3,800 | 3,800 | -45 | -1.2% | 82,600 |
| 2022/08/23 | 3,665 | 3,855 | 3,640 | 3,845 | +90 | +2.4% | 130,600 |
| 2022/08/22 | 3,845 | 3,850 | 3,750 | 3,755 | -180 | -4.6% | 183,600 |
| 2022/08/19 | 3,950 | 4,085 | 3,920 | 3,935 | +55 | +1.4% | 220,300 |
| 2022/08/18 | 3,835 | 3,905 | 3,820 | 3,880 | -35 | -0.9% | 94,000 |
| 2022/08/17 | 3,830 | 3,935 | 3,765 | 3,915 | +125 | +3.3% | 222,800 |
| 2022/08/16 | 3,910 | 4,005 | 3,790 | 3,790 | -225 | -5.6% | 276,500 |
| 2022/08/15 | 3,945 | 4,280 | 3,935 | 4,015 | +430 | +12% | 823,600 |
| 2022/08/12 | 3,415 | 3,585 | 3,405 | 3,585 | +240 | +7.2% | 232,000 |
| 2022/08/10 | 3,450 | 3,455 | 3,255 | 3,345 | -140 | -4% | 139,300 |
| 2022/08/09 | 3,485 | 3,505 | 3,430 | 3,485 | +5 | +0.1% | 67,800 |
| 2022/08/08 | 3,475 | 3,500 | 3,440 | 3,480 | -15 | -0.4% | 40,500 |
| 2022/08/05 | 3,490 | 3,530 | 3,430 | 3,495 | +5 | +0.1% | 51,600 |
| 2022/08/04 | 3,540 | 3,540 | 3,470 | 3,490 | +20 | +0.6% | 48,900 |
| 2022/08/03 | 3,540 | 3,565 | 3,450 | 3,470 | -70 | -2% | 81,000 |
| 2022/08/02 | 3,630 | 3,650 | 3,505 | 3,540 | -160 | -4.3% | 123,100 |
| 2022/08/01 | 3,620 | 3,745 | 3,595 | 3,700 | +80 | +2.2% | 55,200 |
| 2022/07/29 | 3,735 | 3,735 | 3,580 | 3,620 | -80 | -2.2% | 84,300 |
| 2022/07/28 | 3,750 | 3,765 | 3,635 | 3,700 | +10 | +0.3% | 93,300 |
651～
700
件表示中 / 1368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 | 102,500円 | -0.8% | -32.7% | 3.41% | 7.18倍 | 0.83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 |
| パーカー | 82,300円 | -1.5% | +12.1% | 3.40% | 6.06倍 | 0.45倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 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 | 322,500円 | +11.0% | +2.0% | 3.91% | 37.26倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
