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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,241 | 1,251 | 1,206 | 1,208 | -33 | -2.7% | 137,300 |
2023/12/13 | 1,248 | 1,254 | 1,223 | 1,241 | +20 | +1.6% | 114,600 |
2023/12/12 | 1,256 | 1,284 | 1,221 | 1,221 | -19 | -1.5% | 195,500 |
2023/12/11 | 1,201 | 1,240 | 1,201 | 1,240 | +47 | +3.9% | 155,800 |
2023/12/08 | 1,211 | 1,226 | 1,186 | 1,193 | -46 | -3.7% | 364,100 |
2023/12/07 | 1,250 | 1,269 | 1,238 | 1,239 | -27 | -2.1% | 195,200 |
2023/12/06 | 1,248 | 1,273 | 1,246 | 1,266 | +14 | +1.1% | 85,500 |
2023/12/05 | 1,297 | 1,297 | 1,252 | 1,252 | -62 | -4.7% | 214,700 |
2023/12/04 | 1,318 | 1,354 | 1,302 | 1,314 | -8 | -0.6% | 214,400 |
2023/12/01 | 1,360 | 1,360 | 1,319 | 1,322 | -38 | -2.8% | 189,600 |
2023/11/30 | 1,286 | 1,367 | 1,286 | 1,360 | +82 | +6.4% | 283,900 |
2023/11/29 | 1,289 | 1,289 | 1,229 | 1,278 | -18 | -1.4% | 261,800 |
2023/11/28 | 1,321 | 1,330 | 1,270 | 1,296 | -25 | -1.9% | 182,000 |
2023/11/27 | 1,307 | 1,349 | 1,307 | 1,321 | +27 | +2.1% | 147,100 |
2023/11/24 | 1,322 | 1,328 | 1,294 | 1,294 | -24 | -1.8% | 133,200 |
2023/11/22 | 1,307 | 1,327 | 1,289 | 1,318 | -19 | -1.4% | 161,300 |
2023/11/21 | 1,360 | 1,400 | 1,330 | 1,337 | +20 | +1.5% | 233,300 |
2023/11/20 | 1,278 | 1,337 | 1,278 | 1,317 | +41 | +3.2% | 159,800 |
2023/11/17 | 1,250 | 1,288 | 1,230 | 1,276 | +33 | +2.7% | 170,200 |
2023/11/16 | 1,250 | 1,284 | 1,229 | 1,243 | -29 | -2.3% | 270,400 |
2023/11/15 | 1,232 | 1,274 | 1,173 | 1,272 | +47 | +3.8% | 486,800 |
2023/11/14 | 1,304 | 1,304 | 1,189 | 1,225 | -192 | -13.5% | 855,900 |
2023/11/13 | 1,428 | 1,444 | 1,397 | 1,417 | -3 | -0.2% | 166,100 |
2023/11/10 | 1,395 | 1,423 | 1,382 | 1,420 | +2 | +0.1% | 151,900 |
2023/11/09 | 1,365 | 1,421 | 1,365 | 1,418 | +42 | +3.1% | 216,200 |
2023/11/08 | 1,383 | 1,407 | 1,369 | 1,376 | -1 | -0.1% | 159,400 |
2023/11/07 | 1,356 | 1,383 | 1,353 | 1,377 | +15 | +1.1% | 106,700 |
2023/11/06 | 1,363 | 1,376 | 1,341 | 1,362 | +22 | +1.6% | 127,800 |
2023/11/02 | 1,313 | 1,340 | 1,298 | 1,340 | +34 | +2.6% | 129,100 |
2023/11/01 | 1,302 | 1,320 | 1,278 | 1,306 | -8 | -0.6% | 147,800 |
2023/10/31 | 1,310 | 1,317 | 1,271 | 1,314 | -5 | -0.4% | 89,700 |
2023/10/30 | 1,320 | 1,330 | 1,310 | 1,319 | -22 | -1.6% | 46,000 |
2023/10/27 | 1,282 | 1,341 | 1,282 | 1,341 | +69 | +5.4% | 99,700 |
2023/10/26 | 1,327 | 1,327 | 1,267 | 1,272 | -67 | -5% | 145,100 |
2023/10/25 | 1,354 | 1,367 | 1,331 | 1,339 | +3 | +0.2% | 97,100 |
2023/10/24 | 1,317 | 1,341 | 1,278 | 1,336 | +45 | +3.5% | 142,900 |
2023/10/23 | 1,335 | 1,343 | 1,266 | 1,291 | -66 | -4.9% | 260,100 |
2023/10/20 | 1,301 | 1,381 | 1,297 | 1,357 | +41 | +3.1% | 177,900 |
2023/10/19 | 1,314 | 1,342 | 1,314 | 1,316 | -35 | -2.6% | 64,000 |
2023/10/18 | 1,365 | 1,365 | 1,315 | 1,351 | -5 | -0.4% | 97,000 |
2023/10/17 | 1,327 | 1,356 | 1,327 | 1,356 | +53 | +4.1% | 131,800 |
2023/10/16 | 1,311 | 1,334 | 1,293 | 1,303 | -31 | -2.3% | 100,800 |
2023/10/13 | 1,378 | 1,387 | 1,329 | 1,334 | -44 | -3.2% | 147,500 |
2023/10/12 | 1,355 | 1,386 | 1,350 | 1,378 | +29 | +2.1% | 61,700 |
2023/10/11 | 1,387 | 1,398 | 1,349 | 1,349 | -37 | -2.7% | 127,900 |
2023/10/10 | 1,366 | 1,388 | 1,362 | 1,386 | +24 | +1.8% | 87,300 |
2023/10/06 | 1,311 | 1,364 | 1,311 | 1,362 | +39 | +2.9% | 122,800 |
2023/10/05 | 1,302 | 1,344 | 1,302 | 1,323 | +33 | +2.6% | 138,500 |
2023/10/04 | 1,315 | 1,338 | 1,284 | 1,290 | -55 | -4.1% | 251,800 |
2023/10/03 | 1,411 | 1,411 | 1,337 | 1,345 | -66 | -4.7% | 367,000 |
101~
150
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 | 142,600円 | +11.9% | +1.0% | 1.75% | 12.93倍 | 1.35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 | 119,000円 | +3.9% | +11.1% | 3.03% | 10.02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 | 304,500円 | +2.3% | -27.3% | 3.28% | 12.61倍 | 0.41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 | 17,700円 | -7.7% | +5.2% | 1.30% | 23.67倍 | 3.52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 | 160,100円 | +6.9% | +4.6% | 1.25% | 76.02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