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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,111 | 1,128 | 1,095 | 1,110 | -12 | -1.1% | 160,200 |
| 2024/02/29 | 1,094 | 1,131 | 1,086 | 1,122 | +14 | +1.3% | 183,000 |
| 2024/02/28 | 1,120 | 1,129 | 1,095 | 1,108 | -23 | -2% | 234,200 |
| 2024/02/27 | 1,155 | 1,172 | 1,130 | 1,131 | -22 | -1.9% | 135,500 |
| 2024/02/26 | 1,178 | 1,178 | 1,153 | 1,153 | -13 | -1.1% | 149,200 |
| 2024/02/22 | 1,205 | 1,218 | 1,165 | 1,166 | -11 | -0.9% | 167,400 |
| 2024/02/21 | 1,185 | 1,194 | 1,172 | 1,177 | -18 | -1.5% | 117,200 |
| 2024/02/20 | 1,205 | 1,213 | 1,172 | 1,195 | -14 | -1.2% | 213,200 |
| 2024/02/19 | 1,235 | 1,263 | 1,197 | 1,209 | ±0 | ±0% | 236,500 |
| 2024/02/16 | 1,154 | 1,220 | 1,136 | 1,209 | +56 | +4.9% | 419,400 |
| 2024/02/15 | 1,166 | 1,189 | 1,122 | 1,153 | -8 | -0.7% | 464,000 |
| 2024/02/14 | 1,155 | 1,208 | 1,155 | 1,161 | -294 | -20.2% | 1,425,300 |
| 2024/02/13 | 1,443 | 1,473 | 1,427 | 1,455 | +31 | +2.2% | 248,000 |
| 2024/02/09 | 1,418 | 1,438 | 1,400 | 1,424 | +16 | +1.1% | 117,700 |
| 2024/02/08 | 1,415 | 1,421 | 1,397 | 1,408 | -21 | -1.5% | 92,200 |
| 2024/02/07 | 1,404 | 1,458 | 1,397 | 1,429 | +25 | +1.8% | 193,500 |
| 2024/02/06 | 1,395 | 1,422 | 1,390 | 1,404 | +16 | +1.2% | 160,900 |
| 2024/02/05 | 1,373 | 1,398 | 1,369 | 1,388 | +25 | +1.8% | 114,100 |
| 2024/02/02 | 1,382 | 1,382 | 1,345 | 1,363 | -5 | -0.4% | 98,600 |
| 2024/02/01 | 1,387 | 1,398 | 1,366 | 1,368 | -43 | -3% | 91,400 |
| 2024/01/31 | 1,375 | 1,412 | 1,366 | 1,411 | +19 | +1.4% | 87,800 |
| 2024/01/30 | 1,417 | 1,425 | 1,386 | 1,392 | -23 | -1.6% | 76,300 |
| 2024/01/29 | 1,392 | 1,426 | 1,378 | 1,415 | +20 | +1.4% | 88,800 |
| 2024/01/26 | 1,420 | 1,431 | 1,392 | 1,395 | -23 | -1.6% | 118,700 |
| 2024/01/25 | 1,365 | 1,423 | 1,350 | 1,418 | +44 | +3.2% | 164,300 |
| 2024/01/24 | 1,395 | 1,395 | 1,361 | 1,374 | -25 | -1.8% | 85,000 |
| 2024/01/23 | 1,409 | 1,420 | 1,380 | 1,399 | -1 | -0.1% | 108,500 |
| 2024/01/22 | 1,398 | 1,424 | 1,371 | 1,400 | +17 | +1.2% | 136,700 |
| 2024/01/19 | 1,387 | 1,387 | 1,347 | 1,383 | -1 | -0.1% | 182,500 |
| 2024/01/18 | 1,373 | 1,419 | 1,369 | 1,384 | +6 | +0.4% | 153,900 |
| 2024/01/17 | 1,366 | 1,423 | 1,347 | 1,378 | +15 | +1.1% | 345,300 |
| 2024/01/16 | 1,309 | 1,384 | 1,303 | 1,363 | +73 | +5.7% | 340,100 |
| 2024/01/15 | 1,289 | 1,292 | 1,266 | 1,290 | +26 | +2.1% | 125,400 |
| 2024/01/12 | 1,285 | 1,293 | 1,250 | 1,264 | -22 | -1.7% | 158,500 |
| 2024/01/11 | 1,306 | 1,311 | 1,284 | 1,286 | +10 | +0.8% | 134,200 |
| 2024/01/10 | 1,280 | 1,292 | 1,263 | 1,276 | -16 | -1.2% | 139,900 |
| 2024/01/09 | 1,276 | 1,327 | 1,275 | 1,292 | +42 | +3.4% | 224,100 |
| 2024/01/05 | 1,265 | 1,277 | 1,247 | 1,250 | -20 | -1.6% | 114,200 |
| 2024/01/04 | 1,263 | 1,294 | 1,231 | 1,270 | -10 | -0.8% | 160,300 |
| 2023/12/29 | 1,235 | 1,300 | 1,225 | 1,280 | +34 | +2.7% | 167,200 |
| 2023/12/28 | 1,160 | 1,249 | 1,160 | 1,246 | +68 | +5.8% | 175,100 |
| 2023/12/27 | 1,169 | 1,181 | 1,157 | 1,178 | +12 | +1% | 204,200 |
| 2023/12/26 | 1,166 | 1,178 | 1,156 | 1,166 | -10 | -0.9% | 192,600 |
| 2023/12/25 | 1,206 | 1,206 | 1,175 | 1,176 | -26 | -2.2% | 121,400 |
| 2023/12/22 | 1,195 | 1,206 | 1,186 | 1,202 | +9 | +0.8% | 122,100 |
| 2023/12/21 | 1,203 | 1,211 | 1,193 | 1,193 | -19 | -1.6% | 124,200 |
| 2023/12/20 | 1,225 | 1,239 | 1,211 | 1,212 | +9 | +0.7% | 155,700 |
| 2023/12/19 | 1,217 | 1,228 | 1,201 | 1,203 | -12 | -1% | 129,900 |
| 2023/12/18 | 1,196 | 1,224 | 1,192 | 1,215 | -9 | -0.7% | 99,800 |
| 2023/12/15 | 1,220 | 1,235 | 1,213 | 1,224 | +16 | +1.3% | 124,700 |
51～
100
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 | 145,900円 | +11.9% | +1.0% | 1.71% | 13.23倍 | 1.39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 | 119,100円 | +3.9% | +11.1% | 3.02% | 10.03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 | 309,500円 | +2.3% | -27.3% | 3.23% | 12.82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 | 17,600円 | -7.7% | +5.2% | 1.31% | 23.53倍 | 3.50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 | 161,000円 | +6.9% | +4.6% | 1.24% | 76.45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
