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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,070 | 5,100 | 4,850 | 4,910 | -260 | -5% | 131,500 |
| 2021/09/30 | 5,140 | 5,190 | 4,975 | 5,170 | +50 | +1% | 80,000 |
| 2021/09/29 | 4,975 | 5,170 | 4,955 | 5,120 | +70 | +1.4% | 82,700 |
| 2021/09/28 | 5,150 | 5,150 | 5,000 | 5,050 | -100 | -1.9% | 58,000 |
| 2021/09/27 | 5,190 | 5,260 | 5,030 | 5,150 | -50 | -1% | 73,200 |
| 2021/09/24 | 5,150 | 5,250 | 5,140 | 5,200 | +130 | +2.6% | 104,100 |
| 2021/09/22 | 5,140 | 5,140 | 4,915 | 5,070 | -30 | -0.6% | 91,400 |
| 2021/09/21 | 4,840 | 5,130 | 4,830 | 5,100 | +120 | +2.4% | 128,000 |
| 2021/09/17 | 4,725 | 5,020 | 4,725 | 4,980 | +220 | +4.6% | 124,600 |
| 2021/09/16 | 4,770 | 4,845 | 4,700 | 4,760 | -5 | -0.1% | 41,300 |
| 2021/09/15 | 4,770 | 4,800 | 4,710 | 4,765 | -85 | -1.8% | 61,000 |
| 2021/09/14 | 4,920 | 4,950 | 4,775 | 4,850 | -140 | -2.8% | 114,500 |
| 2021/09/13 | 5,100 | 5,200 | 4,955 | 4,990 | -50 | -1% | 103,600 |
| 2021/09/10 | 4,720 | 5,040 | 4,705 | 5,040 | +330 | +7% | 145,600 |
| 2021/09/09 | 4,650 | 4,795 | 4,610 | 4,710 | +10 | +0.2% | 56,000 |
| 2021/09/08 | 4,800 | 4,810 | 4,650 | 4,700 | -65 | -1.4% | 79,600 |
| 2021/09/07 | 4,825 | 4,830 | 4,610 | 4,765 | -60 | -1.2% | 147,600 |
| 2021/09/06 | 5,050 | 5,050 | 4,800 | 4,825 | -135 | -2.7% | 130,000 |
| 2021/09/03 | 4,895 | 5,050 | 4,865 | 4,960 | +90 | +1.8% | 206,600 |
| 2021/09/02 | 4,805 | 4,870 | 4,740 | 4,870 | +30 | +0.6% | 98,000 |
| 2021/09/01 | 4,795 | 4,900 | 4,735 | 4,840 | +55 | +1.1% | 155,300 |
| 2021/08/31 | 4,805 | 4,850 | 4,705 | 4,785 | -10 | -0.2% | 110,600 |
| 2021/08/30 | 4,890 | 4,925 | 4,695 | 4,795 | -25 | -0.5% | 205,800 |
| 2021/08/27 | 4,590 | 4,845 | 4,485 | 4,820 | +290 | +6.4% | 262,300 |
| 2021/08/26 | 4,420 | 4,580 | 4,420 | 4,530 | +160 | +3.7% | 100,500 |
| 2021/08/25 | 4,615 | 4,645 | 4,335 | 4,370 | -185 | -4.1% | 139,400 |
| 2021/08/24 | 4,440 | 4,625 | 4,440 | 4,555 | +120 | +2.7% | 131,500 |
| 2021/08/23 | 4,165 | 4,450 | 4,145 | 4,435 | +220 | +5.2% | 145,700 |
| 2021/08/20 | 4,245 | 4,305 | 4,070 | 4,215 | -100 | -2.3% | 282,900 |
| 2021/08/19 | 4,600 | 4,700 | 4,295 | 4,315 | -285 | -6.2% | 522,800 |
| 2021/08/18 | 4,270 | 4,635 | 4,160 | 4,600 | +290 | +6.7% | 611,800 |
| 2021/08/17 | 3,980 | 4,380 | 3,960 | 4,310 | +470 | +12.2% | 685,100 |
| 2021/08/16 | 3,820 | 3,950 | 3,525 | 3,840 | +440 | +12.9% | 500,900 |
| 2021/08/13 | 3,485 | 3,490 | 3,350 | 3,400 | -5 | -0.1% | 59,100 |
| 2021/08/12 | 3,385 | 3,465 | 3,385 | 3,405 | +35 | +1% | 40,600 |
| 2021/08/11 | 3,365 | 3,435 | 3,345 | 3,370 | -45 | -1.3% | 29,600 |
| 2021/08/10 | 3,395 | 3,440 | 3,320 | 3,415 | +70 | +2.1% | 35,900 |
| 2021/08/06 | 3,375 | 3,380 | 3,285 | 3,345 | +10 | +0.3% | 38,300 |
| 2021/08/05 | 3,400 | 3,425 | 3,335 | 3,335 | -75 | -2.2% | 37,500 |
| 2021/08/04 | 3,470 | 3,495 | 3,350 | 3,410 | -40 | -1.2% | 42,100 |
| 2021/08/03 | 3,490 | 3,540 | 3,445 | 3,450 | -40 | -1.1% | 29,800 |
| 2021/08/02 | 3,460 | 3,560 | 3,455 | 3,490 | -10 | -0.3% | 37,800 |
| 2021/07/30 | 3,520 | 3,520 | 3,405 | 3,500 | -20 | -0.6% | 78,800 |
| 2021/07/29 | 3,365 | 3,595 | 3,365 | 3,520 | +155 | +4.6% | 211,200 |
| 2021/07/28 | 3,450 | 3,525 | 3,350 | 3,365 | -95 | -2.7% | 69,900 |
| 2021/07/27 | 3,410 | 3,475 | 3,400 | 3,460 | +20 | +0.6% | 52,700 |
| 2021/07/26 | 3,350 | 3,475 | 3,350 | 3,440 | +125 | +3.8% | 52,900 |
| 2021/07/21 | 3,345 | 3,430 | 3,295 | 3,315 | +70 | +2.2% | 93,400 |
| 2021/07/20 | 3,390 | 3,405 | 3,235 | 3,245 | -215 | -6.2% | 117,200 |
| 2021/07/19 | 3,535 | 3,585 | 3,430 | 3,460 | -135 | -3.8% | 55,800 |
901～
950
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
