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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 995 | 1,010 | 992 | 1,007 | +17 | +1.7% | 397,800 |
| 2024/12/25 | 1,001 | 1,002 | 984 | 990 | -9 | -0.9% | 172,800 |
| 2024/12/24 | 1,000 | 1,001 | 990 | 999 | +2 | +0.2% | 105,600 |
| 2024/12/23 | 999 | 1,001 | 982 | 997 | +4 | +0.4% | 143,600 |
| 2024/12/20 | 1,000 | 1,007 | 993 | 993 | -3 | -0.3% | 116,800 |
| 2024/12/19 | 990 | 996 | 982 | 996 | -3 | -0.3% | 102,700 |
| 2024/12/18 | 994 | 1,004 | 994 | 999 | +5 | +0.5% | 59,600 |
| 2024/12/17 | 999 | 1,001 | 991 | 994 | -5 | -0.5% | 121,500 |
| 2024/12/16 | 1,019 | 1,024 | 995 | 999 | -18 | -1.8% | 153,200 |
| 2024/12/13 | 1,015 | 1,024 | 1,014 | 1,017 | -4 | -0.4% | 62,900 |
| 2024/12/12 | 1,025 | 1,027 | 1,014 | 1,021 | +1 | +0.1% | 99,400 |
| 2024/12/11 | 1,019 | 1,021 | 1,003 | 1,020 | +3 | +0.3% | 120,100 |
| 2024/12/10 | 1,015 | 1,019 | 1,007 | 1,017 | +5 | +0.5% | 101,900 |
| 2024/12/09 | 1,010 | 1,027 | 995 | 1,012 | +6 | +0.6% | 177,500 |
| 2024/12/06 | 997 | 1,011 | 997 | 1,006 | +15 | +1.5% | 142,800 |
| 2024/12/05 | 1,000 | 1,001 | 987 | 991 | -3 | -0.3% | 114,200 |
| 2024/12/04 | 1,003 | 1,008 | 994 | 994 | -13 | -1.3% | 104,800 |
| 2024/12/03 | 995 | 1,015 | 995 | 1,007 | +18 | +1.8% | 158,300 |
| 2024/12/02 | 990 | 992 | 980 | 989 | +4 | +0.4% | 107,800 |
| 2024/11/29 | 992 | 995 | 982 | 985 | -7 | -0.7% | 74,300 |
| 2024/11/28 | 984 | 995 | 982 | 992 | -2 | -0.2% | 83,200 |
| 2024/11/27 | 981 | 994 | 975 | 994 | +10 | +1% | 165,300 |
| 2024/11/26 | 992 | 998 | 975 | 984 | -16 | -1.6% | 345,800 |
| 2024/11/25 | 1,018 | 1,026 | 1,000 | 1,000 | -14 | -1.4% | 122,200 |
| 2024/11/22 | 1,010 | 1,018 | 1,007 | 1,014 | +2 | +0.2% | 117,600 |
| 2024/11/21 | 1,029 | 1,033 | 1,003 | 1,012 | -17 | -1.7% | 151,500 |
| 2024/11/20 | 1,015 | 1,030 | 1,008 | 1,029 | +8 | +0.8% | 153,900 |
| 2024/11/19 | 1,010 | 1,022 | 1,005 | 1,021 | +17 | +1.7% | 88,600 |
| 2024/11/18 | 1,001 | 1,019 | 997 | 1,004 | -3 | -0.3% | 141,300 |
| 2024/11/15 | 1,000 | 1,030 | 975 | 1,007 | -5 | -0.5% | 397,500 |
| 2024/11/14 | 1,025 | 1,035 | 1,010 | 1,012 | -9 | -0.9% | 320,300 |
| 2024/11/13 | 1,025 | 1,037 | 1,020 | 1,021 | -3 | -0.3% | 178,500 |
| 2024/11/12 | 1,050 | 1,053 | 1,022 | 1,024 | -18 | -1.7% | 182,300 |
| 2024/11/11 | 1,041 | 1,047 | 1,030 | 1,042 | +9 | +0.9% | 111,700 |
| 2024/11/08 | 1,054 | 1,059 | 1,033 | 1,033 | -11 | -1.1% | 119,100 |
| 2024/11/07 | 1,046 | 1,055 | 1,033 | 1,044 | +12 | +1.2% | 111,100 |
| 2024/11/06 | 1,035 | 1,045 | 1,028 | 1,032 | +10 | +1% | 112,300 |
| 2024/11/05 | 1,026 | 1,033 | 1,020 | 1,022 | +8 | +0.8% | 109,400 |
| 2024/11/01 | 1,028 | 1,030 | 1,014 | 1,014 | -29 | -2.8% | 99,300 |
| 2024/10/31 | 1,032 | 1,044 | 1,027 | 1,043 | +16 | +1.6% | 71,600 |
| 2024/10/30 | 1,035 | 1,045 | 1,027 | 1,027 | -8 | -0.8% | 155,400 |
| 2024/10/29 | 1,019 | 1,039 | 1,016 | 1,035 | +19 | +1.9% | 105,200 |
| 2024/10/28 | 993 | 1,022 | 992 | 1,016 | +21 | +2.1% | 73,500 |
| 2024/10/25 | 1,001 | 1,007 | 985 | 995 | -17 | -1.7% | 206,300 |
| 2024/10/24 | 1,002 | 1,012 | 996 | 1,012 | -3 | -0.3% | 107,500 |
| 2024/10/23 | 1,022 | 1,030 | 1,008 | 1,015 | -13 | -1.3% | 64,500 |
| 2024/10/22 | 1,028 | 1,032 | 1,011 | 1,028 | -5 | -0.5% | 183,100 |
| 2024/10/21 | 1,038 | 1,046 | 1,032 | 1,033 | -8 | -0.8% | 48,700 |
| 2024/10/18 | 1,047 | 1,047 | 1,030 | 1,041 | +3 | +0.3% | 95,300 |
| 2024/10/17 | 1,040 | 1,046 | 1,037 | 1,038 | -2 | -0.2% | 67,800 |
151～
200
件表示中 / 1413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 | 126,100円 | -0.8% | -32.7% | 2.78% | 8.83倍 | 1.01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 |
| 三光合成 | 85,700円 | +3.2% | +5.9% | 3.27% | 6.53倍 | 0.81倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 保土谷 | 154,200円 | +2.9% | +4.8% | 3.24% | 8.17倍 | 0.50倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 日本化 | 263,100円 | +4.3% | 0.0% | 4.56% | 8.87倍 | 0.50倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 荒川化学 | 113,100円 | +5.9% | +181.0% | 4.42% | 12.46倍 | 0.39倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
市場注目の銘柄
チャート関連のコラム
