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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 4,620 | 4,730 | 4,530 | 4,730 | +120 | +2.6% | 91,800 |
| 2022/02/28 | 4,455 | 4,635 | 4,415 | 4,610 | +185 | +4.2% | 68,600 |
| 2022/02/25 | 4,365 | 4,435 | 4,225 | 4,425 | +185 | +4.4% | 65,600 |
| 2022/02/24 | 4,190 | 4,335 | 4,180 | 4,240 | -70 | -1.6% | 89,400 |
| 2022/02/22 | 4,305 | 4,400 | 4,290 | 4,310 | -125 | -2.8% | 83,700 |
| 2022/02/21 | 4,420 | 4,485 | 4,330 | 4,435 | -85 | -1.9% | 98,200 |
| 2022/02/18 | 4,455 | 4,595 | 4,415 | 4,520 | -75 | -1.6% | 75,200 |
| 2022/02/17 | 4,785 | 4,830 | 4,535 | 4,595 | -190 | -4% | 88,100 |
| 2022/02/16 | 4,750 | 4,915 | 4,710 | 4,785 | +275 | +6.1% | 99,900 |
| 2022/02/15 | 4,680 | 4,705 | 4,280 | 4,510 | -450 | -9.1% | 215,500 |
| 2022/02/14 | 5,040 | 5,080 | 4,910 | 4,960 | -270 | -5.2% | 96,600 |
| 2022/02/10 | 5,200 | 5,290 | 5,050 | 5,230 | +110 | +2.1% | 58,200 |
| 2022/02/09 | 5,150 | 5,190 | 5,030 | 5,120 | +40 | +0.8% | 57,300 |
| 2022/02/08 | 5,050 | 5,160 | 5,010 | 5,080 | -60 | -1.2% | 46,300 |
| 2022/02/07 | 5,430 | 5,430 | 5,120 | 5,140 | -290 | -5.3% | 71,400 |
| 2022/02/04 | 5,330 | 5,470 | 5,280 | 5,430 | +50 | +0.9% | 40,200 |
| 2022/02/03 | 5,240 | 5,430 | 5,190 | 5,380 | +40 | +0.7% | 70,000 |
| 2022/02/02 | 5,220 | 5,350 | 5,160 | 5,340 | +220 | +4.3% | 52,700 |
| 2022/02/01 | 5,410 | 5,470 | 5,110 | 5,120 | -240 | -4.5% | 79,100 |
| 2022/01/31 | 5,000 | 5,370 | 4,970 | 5,360 | +415 | +8.4% | 117,300 |
| 2022/01/28 | 4,995 | 5,070 | 4,755 | 4,945 | +30 | +0.6% | 113,400 |
| 2022/01/27 | 5,340 | 5,370 | 4,850 | 4,915 | -395 | -7.4% | 122,300 |
| 2022/01/26 | 5,200 | 5,400 | 5,160 | 5,310 | +110 | +2.1% | 83,600 |
| 2022/01/25 | 5,610 | 5,620 | 5,180 | 5,200 | -400 | -7.1% | 97,100 |
| 2022/01/24 | 5,500 | 5,640 | 5,400 | 5,600 | -10 | -0.2% | 54,000 |
| 2022/01/21 | 5,570 | 5,620 | 5,400 | 5,610 | -100 | -1.8% | 105,200 |
| 2022/01/20 | 5,560 | 5,710 | 5,340 | 5,710 | +50 | +0.9% | 116,200 |
| 2022/01/19 | 5,850 | 6,030 | 5,650 | 5,660 | -280 | -4.7% | 124,400 |
| 2022/01/18 | 5,920 | 6,180 | 5,810 | 5,940 | ±0 | ±0% | 106,000 |
| 2022/01/17 | 6,160 | 6,240 | 5,900 | 5,940 | -160 | -2.6% | 70,300 |
| 2022/01/14 | 6,090 | 6,180 | 6,020 | 6,100 | -50 | -0.8% | 74,000 |
| 2022/01/13 | 6,220 | 6,300 | 6,090 | 6,150 | -40 | -0.6% | 111,800 |
| 2022/01/12 | 6,040 | 6,220 | 6,020 | 6,190 | +210 | +3.5% | 200,400 |
| 2022/01/11 | 5,830 | 6,000 | 5,770 | 5,980 | +170 | +2.9% | 90,500 |
| 2022/01/07 | 5,900 | 6,150 | 5,770 | 5,810 | -40 | -0.7% | 225,800 |
| 2022/01/06 | 5,740 | 5,980 | 5,640 | 5,850 | +110 | +1.9% | 156,700 |
| 2022/01/05 | 5,910 | 5,910 | 5,740 | 5,740 | -180 | -3% | 61,600 |
| 2022/01/04 | 6,100 | 6,120 | 5,800 | 5,920 | -120 | -2% | 154,200 |
| 2021/12/30 | 5,620 | 6,040 | 5,520 | 6,040 | +450 | +8.1% | 199,000 |
| 2021/12/29 | 5,700 | 5,720 | 5,510 | 5,590 | -60 | -1.1% | 58,600 |
| 2021/12/28 | 5,510 | 5,750 | 5,440 | 5,650 | +290 | +5.4% | 145,200 |
| 2021/12/27 | 5,610 | 5,620 | 5,350 | 5,360 | -240 | -4.3% | 57,500 |
| 2021/12/24 | 5,580 | 5,670 | 5,550 | 5,600 | +100 | +1.8% | 113,000 |
| 2021/12/23 | 5,550 | 5,630 | 5,430 | 5,500 | +150 | +2.8% | 108,100 |
| 2021/12/22 | 5,090 | 5,370 | 5,040 | 5,350 | +250 | +4.9% | 76,500 |
| 2021/12/21 | 5,190 | 5,190 | 5,010 | 5,100 | -10 | -0.2% | 56,100 |
| 2021/12/20 | 5,200 | 5,260 | 5,110 | 5,110 | -150 | -2.9% | 65,200 |
| 2021/12/17 | 5,360 | 5,370 | 5,250 | 5,260 | -220 | -4% | 52,200 |
| 2021/12/16 | 5,460 | 5,550 | 5,400 | 5,480 | +220 | +4.2% | 65,800 |
| 2021/12/15 | 5,350 | 5,370 | 5,210 | 5,260 | -180 | -3.3% | 65,900 |
801～
850
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
