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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,200 | 1,227 | 1,196 | 1,216 | +18 | +1.5% | 1,800 |
| 2022/01/24 | 1,197 | 1,198 | 1,169 | 1,198 | +2 | +0.2% | 2,400 |
| 2022/01/21 | 1,217 | 1,227 | 1,184 | 1,196 | -21 | -1.7% | 1,000 |
| 2022/01/20 | 1,196 | 1,230 | 1,160 | 1,217 | -9 | -0.7% | 5,000 |
| 2022/01/19 | 1,245 | 1,245 | 1,199 | 1,226 | -14 | -1.1% | 3,700 |
| 2022/01/18 | 1,240 | 1,240 | 1,239 | 1,240 | -12 | -1% | 1,800 |
| 2022/01/17 | 1,263 | 1,263 | 1,252 | 1,252 | ±0 | ±0% | 2,200 |
| 2022/01/14 | 1,247 | 1,252 | 1,240 | 1,252 | -6 | -0.5% | 1,400 |
| 2022/01/13 | 1,250 | 1,258 | 1,247 | 1,258 | +18 | +1.5% | 4,400 |
| 2022/01/12 | 1,205 | 1,244 | 1,205 | 1,240 | +30 | +2.5% | 3,600 |
| 2022/01/11 | 1,206 | 1,218 | 1,205 | 1,210 | -13 | -1.1% | 700 |
| 2022/01/07 | 1,219 | 1,230 | 1,206 | 1,223 | -5 | -0.4% | 1,300 |
| 2022/01/06 | 1,236 | 1,237 | 1,208 | 1,228 | +20 | +1.7% | 2,400 |
| 2022/01/05 | 1,285 | 1,285 | 1,208 | 1,208 | -78 | -6.1% | 4,000 |
| 2022/01/04 | 1,272 | 1,288 | 1,272 | 1,286 | +20 | +1.6% | 2,800 |
| 2021/12/30 | 1,290 | 1,295 | 1,240 | 1,266 | -36 | -2.8% | 2,600 |
| 2021/12/29 | 1,286 | 1,316 | 1,286 | 1,302 | +17 | +1.3% | 2,400 |
| 2021/12/28 | 1,250 | 1,310 | 1,249 | 1,285 | +36 | +2.9% | 5,800 |
| 2021/12/27 | 1,258 | 1,259 | 1,238 | 1,249 | +49 | +4.1% | 9,300 |
| 2021/12/24 | 1,199 | 1,200 | 1,185 | 1,200 | +7 | +0.6% | 2,100 |
| 2021/12/23 | 1,193 | 1,195 | 1,186 | 1,193 | +8 | +0.7% | 1,300 |
| 2021/12/22 | 1,180 | 1,194 | 1,178 | 1,185 | +10 | +0.9% | 1,800 |
| 2021/12/21 | 1,185 | 1,187 | 1,158 | 1,175 | +20 | +1.7% | 4,000 |
| 2021/12/20 | 1,164 | 1,186 | 1,155 | 1,155 | -12 | -1% | 2,600 |
| 2021/12/17 | 1,163 | 1,182 | 1,163 | 1,167 | +4 | +0.3% | 500 |
| 2021/12/16 | 1,172 | 1,178 | 1,162 | 1,163 | -9 | -0.8% | 2,700 |
| 2021/12/15 | 1,178 | 1,187 | 1,150 | 1,172 | -18 | -1.5% | 1,900 |
| 2021/12/14 | 1,184 | 1,194 | 1,180 | 1,190 | +7 | +0.6% | 1,100 |
| 2021/12/13 | 1,171 | 1,197 | 1,170 | 1,183 | +12 | +1% | 1,100 |
| 2021/12/10 | 1,162 | 1,205 | 1,162 | 1,171 | ±0 | ±0% | 5,700 |
| 2021/12/09 | 1,167 | 1,179 | 1,156 | 1,171 | -2 | -0.2% | 2,700 |
| 2021/12/08 | 1,130 | 1,181 | 1,130 | 1,173 | +43 | +3.8% | 5,200 |
| 2021/12/07 | 1,115 | 1,135 | 1,115 | 1,130 | +15 | +1.3% | 3,200 |
| 2021/12/06 | 1,129 | 1,143 | 1,113 | 1,115 | -14 | -1.2% | 1,100 |
| 2021/12/03 | 1,144 | 1,144 | 1,122 | 1,129 | ±0 | ±0% | 1,000 |
| 2021/12/02 | 1,104 | 1,129 | 1,090 | 1,129 | -1 | -0.1% | 2,000 |
| 2021/12/01 | 1,089 | 1,130 | 1,082 | 1,130 | +80 | +7.6% | 17,200 |
| 2021/11/30 | 1,141 | 1,142 | 1,041 | 1,050 | -90 | -7.9% | 39,600 |
| 2021/11/29 | 1,153 | 1,153 | 1,114 | 1,140 | -27 | -2.3% | 4,000 |
| 2021/11/26 | 1,210 | 1,210 | 1,146 | 1,167 | -13 | -1.1% | 6,100 |
| 2021/11/25 | 1,148 | 1,180 | 1,125 | 1,180 | +2 | +0.2% | 5,000 |
| 2021/11/24 | 1,171 | 1,178 | 1,166 | 1,178 | +13 | +1.1% | 800 |
| 2021/11/22 | 1,165 | 1,177 | 1,165 | 1,165 | ±0 | ±0% | 1,200 |
| 2021/11/19 | 1,223 | 1,223 | 1,150 | 1,165 | -65 | -5.3% | 6,800 |
| 2021/11/18 | 1,227 | 1,231 | 1,205 | 1,230 | ±0 | ±0% | 3,000 |
| 2021/11/17 | 1,242 | 1,250 | 1,220 | 1,230 | -12 | -1% | 2,800 |
| 2021/11/16 | 1,249 | 1,252 | 1,241 | 1,242 | -19 | -1.5% | 2,200 |
| 2021/11/15 | 1,246 | 1,275 | 1,245 | 1,261 | +15 | +1.2% | 6,800 |
| 2021/11/12 | 1,247 | 1,247 | 1,246 | 1,246 | +1 | +0.1% | 200 |
| 2021/11/11 | 1,246 | 1,260 | 1,234 | 1,245 | -18 | -1.4% | 2,600 |
801～
850
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
