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 |
---|---|---|---|---|---|---|---|
2020/07/10 | 1,381 | 1,390 | 1,334 | 1,336 | -47 | -3.4% | 34,000 |
2020/07/09 | 1,402 | 1,430 | 1,381 | 1,383 | -30 | -2.1% | 28,400 |
2020/07/08 | 1,372 | 1,450 | 1,372 | 1,413 | +11 | +0.8% | 47,000 |
2020/07/07 | 1,463 | 1,463 | 1,365 | 1,402 | -42 | -2.9% | 52,900 |
2020/07/06 | 1,398 | 1,456 | 1,382 | 1,444 | +44 | +3.1% | 41,500 |
2020/07/03 | 1,331 | 1,403 | 1,328 | 1,400 | +69 | +5.2% | 34,900 |
2020/07/02 | 1,378 | 1,380 | 1,310 | 1,331 | -33 | -2.4% | 48,200 |
2020/07/01 | 1,419 | 1,429 | 1,364 | 1,364 | -54 | -3.8% | 21,800 |
2020/06/30 | 1,403 | 1,431 | 1,403 | 1,418 | +40 | +2.9% | 39,900 |
2020/06/29 | 1,414 | 1,425 | 1,375 | 1,378 | -66 | -4.6% | 64,600 |
2020/06/26 | 1,459 | 1,470 | 1,430 | 1,444 | -20 | -1.4% | 48,200 |
2020/06/25 | 1,490 | 1,490 | 1,450 | 1,464 | -27 | -1.8% | 46,200 |
2020/06/24 | 1,527 | 1,527 | 1,487 | 1,491 | -12 | -0.8% | 39,500 |
2020/06/23 | 1,515 | 1,535 | 1,491 | 1,503 | -9 | -0.6% | 54,700 |
2020/06/22 | 1,504 | 1,540 | 1,500 | 1,512 | -21 | -1.4% | 40,900 |
2020/06/19 | 1,510 | 1,558 | 1,510 | 1,533 | +31 | +2.1% | 51,100 |
2020/06/18 | 1,563 | 1,563 | 1,490 | 1,502 | -55 | -3.5% | 59,800 |
2020/06/17 | 1,579 | 1,584 | 1,535 | 1,557 | -22 | -1.4% | 67,300 |
2020/06/16 | 1,518 | 1,603 | 1,506 | 1,579 | +167 | +11.8% | 154,300 |
2020/06/15 | 1,543 | 1,573 | 1,409 | 1,412 | -131 | -8.5% | 116,300 |
2020/06/12 | 1,431 | 1,568 | 1,431 | 1,543 | +12 | +0.8% | 145,300 |
2020/06/11 | 1,582 | 1,605 | 1,530 | 1,531 | -88 | -5.4% | 112,100 |
2020/06/10 | 1,630 | 1,660 | 1,615 | 1,619 | -42 | -2.5% | 92,700 |
2020/06/09 | 1,664 | 1,687 | 1,611 | 1,661 | -6 | -0.4% | 105,100 |
2020/06/08 | 1,734 | 1,749 | 1,635 | 1,667 | -29 | -1.7% | 195,800 |
2020/06/05 | 1,588 | 1,698 | 1,560 | 1,696 | +136 | +8.7% | 233,300 |
2020/06/04 | 1,632 | 1,645 | 1,553 | 1,560 | -54 | -3.3% | 145,500 |
2020/06/03 | 1,670 | 1,713 | 1,600 | 1,614 | -16 | -1% | 226,500 |
2020/06/02 | 1,658 | 1,683 | 1,571 | 1,630 | -13 | -0.8% | 240,200 |
2020/06/01 | 1,650 | 1,717 | 1,635 | 1,643 | +47 | +2.9% | 365,300 |
2020/05/29 | 1,501 | 1,635 | 1,500 | 1,596 | +68 | +4.5% | 287,800 |
2020/05/28 | 1,536 | 1,625 | 1,463 | 1,528 | -2 | -0.1% | 494,300 |
2020/05/27 | 1,440 | 1,541 | 1,424 | 1,530 | +123 | +8.7% | 500,300 |
2020/05/26 | 1,335 | 1,440 | 1,322 | 1,407 | +87 | +6.6% | 350,500 |
2020/05/25 | 1,292 | 1,333 | 1,282 | 1,320 | +58 | +4.6% | 96,300 |
2020/05/22 | 1,311 | 1,314 | 1,246 | 1,262 | -49 | -3.7% | 145,000 |
2020/05/21 | 1,357 | 1,364 | 1,310 | 1,311 | -26 | -1.9% | 137,400 |
2020/05/20 | 1,319 | 1,341 | 1,310 | 1,337 | +11 | +0.8% | 102,600 |
2020/05/19 | 1,363 | 1,364 | 1,320 | 1,326 | +3 | +0.2% | 90,900 |
2020/05/18 | 1,365 | 1,381 | 1,323 | 1,323 | -39 | -2.9% | 171,700 |
2020/05/15 | 1,500 | 1,544 | 1,340 | 1,362 | -94 | -6.5% | 422,000 |
2020/05/14 | 1,405 | 1,640 | 1,402 | 1,456 | +91 | +6.7% | 957,500 |
2020/05/13 | 1,390 | 1,400 | 1,350 | 1,365 | -40 | -2.8% | 127,500 |
2020/05/12 | 1,420 | 1,423 | 1,371 | 1,405 | +5 | +0.4% | 118,000 |
2020/05/11 | 1,366 | 1,407 | 1,366 | 1,400 | +44 | +3.2% | 135,800 |
2020/05/08 | 1,370 | 1,370 | 1,331 | 1,356 | +5 | +0.4% | 116,500 |
2020/05/07 | 1,362 | 1,383 | 1,326 | 1,351 | -6 | -0.4% | 120,600 |
2020/05/01 | 1,376 | 1,377 | 1,316 | 1,357 | -20 | -1.5% | 154,000 |
2020/04/30 | 1,455 | 1,455 | 1,331 | 1,377 | +6 | +0.4% | 319,400 |
2020/04/28 | 1,400 | 1,435 | 1,353 | 1,371 | -67 | -4.7% | 335,500 |
951~
1000
件表示中 / 1120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 | 154,000円 | +11.9% | +1.0% | 1.62% | 13.96倍 | 1.46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 |
日特塗 | 131,000円 | -4.0% | -27.9% | 3.66% | 9.82倍 | 0.53倍 |
|
航空機塗料で創業。現在は自動車用防音(制振、吸・遮音)材が主力。米国、中国、タイで生産販売 |
日化産 | 149,600円 | +10.1% | +12.1% | 4.01% | 14.62倍 | 0.64倍 |
|
無機系の表面処理薬品、2次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
石原ケミカル | 184,900円 | +8.2% | +13.6% | 2.16% | 13.80倍 | 1.19倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
カーリットHD | 121,900円 | +3.9% | +11.1% | 2.95% | 10.26倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム