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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,304 | 1,304 | 1,275 | 1,290 | +16 | +1.3% | 1,900 |
| 2023/01/30 | 1,275 | 1,283 | 1,274 | 1,274 | -3 | -0.2% | 400 |
| 2023/01/27 | 1,284 | 1,284 | 1,273 | 1,277 | +7 | +0.6% | 400 |
| 2023/01/26 | 1,269 | 1,270 | 1,269 | 1,270 | +9 | +0.7% | 1,200 |
| 2023/01/25 | 1,250 | 1,261 | 1,249 | 1,261 | +11 | +0.9% | 1,600 |
| 2023/01/24 | 1,260 | 1,260 | 1,250 | 1,250 | -9 | -0.7% | 1,200 |
| 2023/01/23 | 1,250 | 1,259 | 1,250 | 1,259 | - | - | 400 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,258 | 1,258 | 1,245 | 1,246 | -13 | -1% | 400 |
| 2023/01/18 | 1,259 | 1,259 | 1,259 | 1,259 | +15 | +1.2% | 100 |
| 2023/01/17 | 1,244 | 1,244 | 1,244 | 1,244 | - | - | 100 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,233 | 1,240 | 1,232 | 1,232 | +1 | +0.1% | 1,100 |
| 2023/01/10 | 1,250 | 1,250 | 1,231 | 1,231 | - | - | 500 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,260 | 1,260 | 1,241 | 1,241 | -49 | -3.8% | 400 |
| 2023/01/04 | 1,260 | 1,290 | 1,260 | 1,290 | +40 | +3.2% | 700 |
| 2022/12/30 | 1,303 | 1,303 | 1,218 | 1,250 | - | - | 6,900 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,261 | 1,266 | 1,254 | 1,260 | -1 | -0.1% | 900 |
| 2022/12/27 | 1,254 | 1,261 | 1,254 | 1,261 | -9 | -0.7% | 600 |
| 2022/12/26 | 1,269 | 1,274 | 1,256 | 1,270 | +3 | +0.2% | 2,700 |
| 2022/12/23 | 1,240 | 1,267 | 1,240 | 1,267 | +32 | +2.6% | 700 |
| 2022/12/22 | 1,223 | 1,235 | 1,221 | 1,235 | +5 | +0.4% | 500 |
| 2022/12/21 | 1,226 | 1,231 | 1,221 | 1,230 | ±0 | ±0% | 3,200 |
| 2022/12/20 | 1,246 | 1,246 | 1,230 | 1,230 | -40 | -3.1% | 900 |
| 2022/12/19 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 2,700 |
| 2022/12/16 | 1,226 | 1,260 | 1,226 | 1,260 | +34 | +2.8% | 1,200 |
| 2022/12/15 | 1,226 | 1,226 | 1,222 | 1,226 | -5 | -0.4% | 2,900 |
| 2022/12/14 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 100 |
| 2022/12/13 | 1,231 | 1,231 | 1,231 | 1,231 | -10 | -0.8% | 500 |
| 2022/12/12 | 1,244 | 1,244 | 1,241 | 1,241 | -4 | -0.3% | 1,500 |
| 2022/12/09 | 1,253 | 1,253 | 1,245 | 1,245 | -7 | -0.6% | 1,700 |
| 2022/12/08 | 1,250 | 1,252 | 1,250 | 1,252 | +1 | +0.1% | 300 |
| 2022/12/07 | 1,253 | 1,253 | 1,251 | 1,251 | - | - | 2,100 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,253 | 1,253 | 1,253 | 1,253 | -15 | -1.2% | 200 |
| 2022/12/02 | 1,290 | 1,290 | 1,268 | 1,268 | -27 | -2.1% | 200 |
| 2022/12/01 | 1,298 | 1,298 | 1,295 | 1,295 | -26 | -2% | 200 |
| 2022/11/30 | 1,337 | 1,337 | 1,295 | 1,321 | +27 | +2.1% | 4,200 |
| 2022/11/29 | 1,271 | 1,294 | 1,271 | 1,294 | +26 | +2.1% | 200 |
| 2022/11/28 | 1,290 | 1,298 | 1,268 | 1,268 | -17 | -1.3% | 2,100 |
| 2022/11/25 | 1,271 | 1,285 | 1,271 | 1,285 | +3 | +0.2% | 1,000 |
| 2022/11/24 | 1,265 | 1,283 | 1,265 | 1,282 | +23 | +1.8% | 400 |
| 2022/11/22 | 1,241 | 1,259 | 1,241 | 1,259 | +19 | +1.5% | 400 |
| 2022/11/21 | 1,242 | 1,242 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2022/11/18 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 200 |
| 2022/11/17 | 1,242 | 1,242 | 1,241 | 1,241 | -9 | -0.7% | 200 |
601～
650
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
