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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,320 | 1,335 | 1,294 | 1,306 | +46 | +3.7% | 7,800 |
| 2022/07/28 | 1,260 | 1,265 | 1,245 | 1,260 | ±0 | ±0% | 1,300 |
| 2022/07/27 | 1,268 | 1,277 | 1,260 | 1,260 | -38 | -2.9% | 3,000 |
| 2022/07/26 | 1,299 | 1,300 | 1,281 | 1,298 | +10 | +0.8% | 3,100 |
| 2022/07/25 | 1,261 | 1,288 | 1,261 | 1,288 | +33 | +2.6% | 2,700 |
| 2022/07/22 | 1,247 | 1,269 | 1,247 | 1,255 | +12 | +1% | 2,300 |
| 2022/07/21 | 1,250 | 1,250 | 1,232 | 1,243 | -12 | -1% | 1,000 |
| 2022/07/20 | 1,253 | 1,255 | 1,253 | 1,255 | +8 | +0.6% | 200 |
| 2022/07/19 | 1,232 | 1,247 | 1,232 | 1,247 | +13 | +1.1% | 1,700 |
| 2022/07/15 | 1,234 | 1,234 | 1,234 | 1,234 | -29 | -2.3% | 100 |
| 2022/07/14 | 1,270 | 1,270 | 1,213 | 1,263 | -5 | -0.4% | 3,300 |
| 2022/07/13 | 1,263 | 1,268 | 1,263 | 1,268 | - | - | 500 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,270 | 1,270 | 1,268 | 1,268 | +2 | +0.2% | 200 |
| 2022/07/08 | 1,256 | 1,266 | 1,256 | 1,266 | +6 | +0.5% | 600 |
| 2022/07/07 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,264 | 1,265 | 1,264 | 1,265 | ±0 | ±0% | 300 |
| 2022/07/04 | 1,283 | 1,292 | 1,265 | 1,265 | +12 | +1% | 400 |
| 2022/07/01 | 1,252 | 1,253 | 1,252 | 1,253 | -18 | -1.4% | 300 |
| 2022/06/30 | 1,285 | 1,285 | 1,271 | 1,271 | +1 | +0.1% | 700 |
| 2022/06/29 | 1,263 | 1,270 | 1,263 | 1,270 | +5 | +0.4% | 300 |
| 2022/06/28 | 1,295 | 1,295 | 1,265 | 1,265 | -31 | -2.4% | 200 |
| 2022/06/27 | 1,319 | 1,319 | 1,296 | 1,296 | +18 | +1.4% | 4,000 |
| 2022/06/24 | 1,249 | 1,278 | 1,249 | 1,278 | -1 | -0.1% | 4,700 |
| 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 |
751～
800
件表示中 / 3768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 | 233,300円 | +2.9% | +2.3% | 3.43% | 7.53倍 | 0.87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 |
| 蔵王産業 | 243,500円 | +10.1% | +21.1% | 4.11% | 17.90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 |
| ピクセル | 15,500円 | - | - | 0.00% | - | -106.90倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 農総研 | 67,700円 | +10.8% | +98.0% | 0.00% | 107.63倍 | 13.96倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＢＲＵＮＯ | 100,200円 | +2.4% | +236.8% | 0.40% | 16.77倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
