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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 1,046 | 1,052 | 1,030 | 1,040 | -18 | -1.7% | 70,700 |
| 2024/10/15 | 1,060 | 1,067 | 1,050 | 1,058 | +12 | +1.1% | 58,500 |
| 2024/10/11 | 1,060 | 1,060 | 1,046 | 1,046 | -12 | -1.1% | 87,900 |
| 2024/10/10 | 1,067 | 1,083 | 1,056 | 1,058 | -9 | -0.8% | 97,800 |
| 2024/10/09 | 1,073 | 1,075 | 1,058 | 1,067 | +6 | +0.6% | 96,800 |
| 2024/10/08 | 1,085 | 1,085 | 1,055 | 1,061 | -30 | -2.7% | 167,500 |
| 2024/10/07 | 1,104 | 1,108 | 1,091 | 1,091 | +9 | +0.8% | 123,700 |
| 2024/10/04 | 1,094 | 1,101 | 1,077 | 1,082 | -9 | -0.8% | 124,600 |
| 2024/10/03 | 1,102 | 1,108 | 1,090 | 1,091 | +5 | +0.5% | 128,700 |
| 2024/10/02 | 1,093 | 1,096 | 1,078 | 1,086 | -21 | -1.9% | 153,000 |
| 2024/10/01 | 1,097 | 1,109 | 1,083 | 1,107 | +27 | +2.5% | 112,600 |
| 2024/09/30 | 1,087 | 1,105 | 1,077 | 1,080 | -54 | -4.8% | 452,600 |
| 2024/09/27 | 1,113 | 1,139 | 1,106 | 1,134 | +29 | +2.6% | 203,700 |
| 2024/09/26 | 1,090 | 1,107 | 1,081 | 1,105 | +31 | +2.9% | 161,600 |
| 2024/09/25 | 1,084 | 1,085 | 1,067 | 1,074 | -10 | -0.9% | 117,000 |
| 2024/09/24 | 1,109 | 1,111 | 1,084 | 1,084 | -1 | -0.1% | 168,600 |
| 2024/09/20 | 1,070 | 1,095 | 1,068 | 1,085 | +33 | +3.1% | 221,500 |
| 2024/09/19 | 1,040 | 1,062 | 1,040 | 1,052 | +28 | +2.7% | 194,600 |
| 2024/09/18 | 1,020 | 1,033 | 1,012 | 1,024 | +18 | +1.8% | 104,800 |
| 2024/09/17 | 1,008 | 1,019 | 991 | 1,006 | ±0 | ±0% | 194,300 |
| 2024/09/13 | 1,000 | 1,012 | 989 | 1,006 | -3 | -0.3% | 266,300 |
| 2024/09/12 | 1,029 | 1,030 | 996 | 1,009 | +7 | +0.7% | 223,300 |
| 2024/09/11 | 1,028 | 1,028 | 994 | 1,002 | -37 | -3.6% | 260,800 |
| 2024/09/10 | 1,058 | 1,060 | 1,030 | 1,039 | -12 | -1.1% | 142,300 |
| 2024/09/09 | 1,035 | 1,056 | 1,018 | 1,051 | -16 | -1.5% | 215,400 |
| 2024/09/06 | 1,095 | 1,098 | 1,058 | 1,067 | -25 | -2.3% | 287,800 |
| 2024/09/05 | 1,100 | 1,125 | 1,082 | 1,092 | -17 | -1.5% | 370,400 |
| 2024/09/04 | 1,105 | 1,128 | 1,101 | 1,109 | -41 | -3.6% | 461,500 |
| 2024/09/03 | 1,173 | 1,175 | 1,148 | 1,150 | -27 | -2.3% | 306,200 |
| 2024/09/02 | 1,188 | 1,196 | 1,164 | 1,177 | +18 | +1.6% | 181,700 |
| 2024/08/30 | 1,170 | 1,172 | 1,153 | 1,159 | -2 | -0.2% | 211,100 |
| 2024/08/29 | 1,173 | 1,183 | 1,159 | 1,161 | -21 | -1.8% | 155,400 |
| 2024/08/28 | 1,200 | 1,205 | 1,176 | 1,182 | -28 | -2.3% | 223,100 |
| 2024/08/27 | 1,176 | 1,212 | 1,176 | 1,210 | +28 | +2.4% | 192,900 |
| 2024/08/26 | 1,192 | 1,200 | 1,171 | 1,182 | -9 | -0.8% | 201,900 |
| 2024/08/23 | 1,195 | 1,203 | 1,186 | 1,191 | -2 | -0.2% | 211,000 |
| 2024/08/22 | 1,202 | 1,227 | 1,193 | 1,193 | ±0 | ±0% | 286,300 |
| 2024/08/21 | 1,185 | 1,209 | 1,180 | 1,193 | -17 | -1.4% | 239,400 |
| 2024/08/20 | 1,220 | 1,225 | 1,198 | 1,210 | +6 | +0.5% | 432,000 |
| 2024/08/19 | 1,270 | 1,282 | 1,201 | 1,204 | -76 | -5.9% | 641,500 |
| 2024/08/16 | 1,230 | 1,283 | 1,211 | 1,280 | +76 | +6.3% | 1,356,100 |
| 2024/08/15 | 1,258 | 1,260 | 1,201 | 1,204 | -234 | -16.3% | 1,873,000 |
| 2024/08/14 | 1,408 | 1,438 | 1,385 | 1,438 | +30 | +2.1% | 633,900 |
| 2024/08/13 | 1,332 | 1,410 | 1,332 | 1,408 | +142 | +11.2% | 346,300 |
| 2024/08/09 | 1,283 | 1,290 | 1,238 | 1,266 | +33 | +2.7% | 218,000 |
| 2024/08/08 | 1,235 | 1,254 | 1,204 | 1,233 | -5 | -0.4% | 224,500 |
| 2024/08/07 | 1,148 | 1,295 | 1,148 | 1,238 | +60 | +5.1% | 532,700 |
| 2024/08/06 | 1,182 | 1,213 | 1,146 | 1,178 | +131 | +12.5% | 320,000 |
| 2024/08/05 | 1,183 | 1,206 | 1,025 | 1,047 | -278 | -21% | 581,100 |
| 2024/08/02 | 1,356 | 1,366 | 1,316 | 1,325 | -135 | -9.2% | 584,100 |
201～
250
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
