英和の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/07 | 1,687 | 1,698 | 1,658 | 1,693 | +6 | +0.4% | 2,100 |
2023/09/06 | 1,659 | 1,690 | 1,659 | 1,687 | +23 | +1.4% | 2,500 |
2023/09/05 | 1,655 | 1,684 | 1,655 | 1,664 | -2 | -0.1% | 2,100 |
2023/09/04 | 1,697 | 1,697 | 1,663 | 1,666 | -3 | -0.2% | 1,700 |
2023/09/01 | 1,633 | 1,675 | 1,633 | 1,669 | +21 | +1.3% | 1,700 |
2023/08/31 | 1,633 | 1,652 | 1,618 | 1,648 | +23 | +1.4% | 2,700 |
2023/08/30 | 1,616 | 1,625 | 1,613 | 1,625 | +12 | +0.7% | 800 |
2023/08/29 | 1,600 | 1,613 | 1,600 | 1,613 | +18 | +1.1% | 1,100 |
2023/08/28 | 1,615 | 1,641 | 1,570 | 1,595 | -5 | -0.3% | 5,100 |
2023/08/25 | 1,591 | 1,615 | 1,591 | 1,600 | -10 | -0.6% | 600 |
2023/08/24 | 1,599 | 1,613 | 1,598 | 1,610 | +14 | +0.9% | 800 |
2023/08/23 | 1,578 | 1,596 | 1,565 | 1,596 | +18 | +1.1% | 1,200 |
2023/08/22 | 1,584 | 1,584 | 1,560 | 1,578 | -6 | -0.4% | 1,500 |
2023/08/21 | 1,588 | 1,607 | 1,575 | 1,584 | -4 | -0.3% | 2,500 |
2023/08/18 | 1,599 | 1,599 | 1,588 | 1,588 | -11 | -0.7% | 200 |
2023/08/17 | 1,611 | 1,621 | 1,576 | 1,599 | -15 | -0.9% | 2,100 |
2023/08/16 | 1,611 | 1,631 | 1,611 | 1,614 | -1 | -0.1% | 600 |
2023/08/15 | 1,622 | 1,631 | 1,615 | 1,615 | -18 | -1.1% | 1,100 |
2023/08/14 | 1,619 | 1,633 | 1,616 | 1,633 | +3 | +0.2% | 600 |
2023/08/10 | 1,654 | 1,654 | 1,622 | 1,630 | -27 | -1.6% | 1,100 |
2023/08/09 | 1,608 | 1,657 | 1,608 | 1,657 | +14 | +0.9% | 1,100 |
2023/08/08 | 1,635 | 1,677 | 1,629 | 1,643 | ±0 | ±0% | 3,300 |
2023/08/07 | 1,661 | 1,768 | 1,593 | 1,643 | -5 | -0.3% | 9,400 |
2023/08/04 | 1,551 | 1,770 | 1,546 | 1,648 | +78 | +5% | 15,700 |
2023/08/03 | 1,608 | 1,608 | 1,550 | 1,570 | -38 | -2.4% | 800 |
2023/08/02 | 1,603 | 1,608 | 1,603 | 1,608 | -11 | -0.7% | 1,300 |
2023/08/01 | 1,619 | 1,619 | 1,619 | 1,619 | ±0 | ±0% | 100 |
2023/07/31 | 1,629 | 1,629 | 1,605 | 1,619 | +24 | +1.5% | 9,500 |
2023/07/28 | 1,586 | 1,595 | 1,583 | 1,595 | +5 | +0.3% | 2,700 |
2023/07/27 | 1,580 | 1,593 | 1,580 | 1,590 | +10 | +0.6% | 1,800 |
2023/07/26 | 1,595 | 1,595 | 1,580 | 1,580 | +10 | +0.6% | 2,200 |
2023/07/25 | 1,556 | 1,571 | 1,531 | 1,570 | +14 | +0.9% | 3,100 |
2023/07/24 | 1,541 | 1,578 | 1,541 | 1,556 | +26 | +1.7% | 5,100 |
2023/07/21 | 1,525 | 1,537 | 1,525 | 1,530 | +11 | +0.7% | 1,500 |
2023/07/20 | 1,500 | 1,534 | 1,499 | 1,519 | +22 | +1.5% | 2,300 |
2023/07/19 | 1,495 | 1,497 | 1,490 | 1,497 | - | - | 1,000 |
2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/14 | 1,486 | 1,500 | 1,483 | 1,483 | +1 | +0.1% | 600 |
2023/07/13 | 1,505 | 1,511 | 1,481 | 1,482 | -33 | -2.2% | 2,300 |
2023/07/12 | 1,510 | 1,530 | 1,496 | 1,515 | - | - | 1,200 |
2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/10 | 1,513 | 1,533 | 1,513 | 1,518 | +3 | +0.2% | 600 |
2023/07/07 | 1,526 | 1,536 | 1,515 | 1,515 | -21 | -1.4% | 1,600 |
2023/07/06 | 1,537 | 1,537 | 1,527 | 1,536 | ±0 | ±0% | 500 |
2023/07/05 | 1,526 | 1,536 | 1,526 | 1,536 | +10 | +0.7% | 800 |
2023/07/04 | 1,538 | 1,538 | 1,518 | 1,526 | -9 | -0.6% | 3,300 |
2023/07/03 | 1,525 | 1,540 | 1,501 | 1,535 | +24 | +1.6% | 5,500 |
2023/06/30 | 1,525 | 1,525 | 1,502 | 1,511 | +9 | +0.6% | 3,600 |
2023/06/29 | 1,523 | 1,541 | 1,502 | 1,502 | -18 | -1.2% | 4,900 |
2023/06/28 | 1,510 | 1,520 | 1,506 | 1,520 | +17 | +1.1% | 2,400 |
451~
500
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「英 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 |
---|---|---|---|---|---|---|---|---|
英 和 | 231,500円 | +2.9% | +2.3% | 3.46% | 7.47倍 | 0.86倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
扶桑電通 | 220,000円 | +1.5% | +0.5% | 4.41% | 9.12倍 | 0.94倍 |
|
ネットワーク、ソリューション、オフィス、サービスの4本柱。全国54拠点。富士通系ディーラー |
蔵王産業 | 243,700円 | +10.1% | +21.1% | 4.10% | 17.89倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
BRUNO | 100,100円 | +8.2% | +999.9% | 0.40% | 143.62倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。RIZAPグループ傘下 |
大丸エナ | 183,000円 | +0.3% | +4.7% | 1.48% | 16.29倍 | 0.94倍 |
|
LPガス販売は近畿3位。医療・産業用ガスも販売。飲料水事業も営む。M&Aに意欲的 |
市場注目の銘柄
チャート関連のコラム