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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,257 | 1,279 | 1,257 | 1,279 | +22 | +1.8% | 800 |
| 2022/06/22 | 1,261 | 1,261 | 1,257 | 1,257 | -3 | -0.2% | 200 |
| 2022/06/21 | 1,260 | 1,260 | 1,260 | 1,260 | -12 | -0.9% | 100 |
| 2022/06/20 | 1,278 | 1,278 | 1,265 | 1,272 | -7 | -0.5% | 2,400 |
| 2022/06/17 | 1,256 | 1,287 | 1,255 | 1,279 | +9 | +0.7% | 1,000 |
| 2022/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | +6 | +0.5% | 100 |
| 2022/06/15 | 1,264 | 1,264 | 1,264 | 1,264 | +7 | +0.6% | 100 |
| 2022/06/14 | 1,256 | 1,285 | 1,256 | 1,257 | -1 | -0.1% | 1,100 |
| 2022/06/13 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 900 |
| 2022/06/10 | 1,263 | 1,288 | 1,258 | 1,258 | -14 | -1.1% | 600 |
| 2022/06/09 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 100 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 1,285 | 1,287 | 1,285 | 1,287 | ±0 | ±0% | 300 |
| 2022/06/06 | 1,257 | 1,289 | 1,257 | 1,287 | - | - | 4,400 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,257 | 1,257 | 1,257 | 1,257 | +1 | +0.1% | 100 |
| 2022/06/01 | 1,256 | 1,256 | 1,256 | 1,256 | +8 | +0.6% | 300 |
| 2022/05/31 | 1,248 | 1,248 | 1,247 | 1,248 | ±0 | ±0% | 600 |
| 2022/05/30 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 500 |
| 2022/05/27 | 1,320 | 1,320 | 1,247 | 1,247 | -73 | -5.5% | 1,700 |
| 2022/05/26 | 1,290 | 1,320 | 1,289 | 1,320 | +41 | +3.2% | 5,100 |
| 2022/05/25 | 1,249 | 1,279 | 1,249 | 1,279 | +42 | +3.4% | 600 |
| 2022/05/24 | 1,228 | 1,248 | 1,228 | 1,237 | - | - | 600 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 700 |
| 2022/05/19 | 1,186 | 1,290 | 1,186 | 1,258 | +12 | +1% | 1,400 |
| 2022/05/18 | 1,265 | 1,265 | 1,246 | 1,246 | -19 | -1.5% | 200 |
| 2022/05/17 | 1,239 | 1,275 | 1,239 | 1,265 | +3 | +0.2% | 3,100 |
| 2022/05/16 | 1,214 | 1,262 | 1,200 | 1,262 | +52 | +4.3% | 5,400 |
| 2022/05/13 | 1,199 | 1,210 | 1,192 | 1,210 | +19 | +1.6% | 1,700 |
| 2022/05/12 | 1,191 | 1,191 | 1,191 | 1,191 | -11 | -0.9% | 100 |
| 2022/05/11 | 1,190 | 1,208 | 1,190 | 1,202 | +13 | +1.1% | 800 |
| 2022/05/10 | 1,185 | 1,192 | 1,185 | 1,189 | -12 | -1% | 600 |
| 2022/05/09 | 1,188 | 1,201 | 1,180 | 1,201 | - | - | 1,600 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,208 | 1,208 | 1,186 | 1,196 | -12 | -1% | 1,300 |
| 2022/04/28 | 1,197 | 1,210 | 1,174 | 1,208 | +11 | +0.9% | 2,900 |
| 2022/04/27 | 1,216 | 1,216 | 1,197 | 1,197 | -10 | -0.8% | 1,800 |
| 2022/04/26 | 1,208 | 1,208 | 1,178 | 1,207 | +29 | +2.5% | 3,000 |
| 2022/04/25 | 1,162 | 1,182 | 1,161 | 1,178 | +10 | +0.9% | 1,900 |
| 2022/04/22 | 1,177 | 1,184 | 1,168 | 1,168 | -10 | -0.8% | 600 |
| 2022/04/21 | 1,174 | 1,179 | 1,167 | 1,178 | +4 | +0.3% | 1,600 |
| 2022/04/20 | 1,173 | 1,181 | 1,173 | 1,174 | +1 | +0.1% | 1,000 |
| 2022/04/19 | 1,190 | 1,195 | 1,173 | 1,173 | -17 | -1.4% | 2,100 |
| 2022/04/18 | 1,164 | 1,195 | 1,164 | 1,190 | +22 | +1.9% | 1,600 |
| 2022/04/15 | 1,156 | 1,197 | 1,156 | 1,168 | +9 | +0.8% | 700 |
| 2022/04/14 | 1,162 | 1,180 | 1,159 | 1,159 | -3 | -0.3% | 2,500 |
| 2022/04/13 | 1,151 | 1,191 | 1,151 | 1,162 | ±0 | ±0% | 1,900 |
| 2022/04/12 | 1,161 | 1,198 | 1,152 | 1,162 | +1 | +0.1% | 1,600 |
| 2022/04/11 | 1,151 | 1,182 | 1,151 | 1,161 | -14 | -1.2% | 2,100 |
701～
750
件表示中 / 3692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 | 206,500円 | +1.6% | -0.5% | - | - | - |
|
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 |
| Ｎｏ．１ | 192,700円 | +12.6% | +23.6% | 1.87% | 18.73倍 | 2.94倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 169,000円 | +12.8% | +320.3% | 3.55% | 3.37倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| オルバヘルケア | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55倍 | 1.09倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 大丸エナ | 160,000円 | +0.3% | +18.5% | 1.69% | 14.08倍 | 0.85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
該当銘柄がありません
チャート関連のコラム
