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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,265 | 1,280 | 1,265 | 1,268 | +4 | +0.3% | 1,000 |
| 2022/03/09 | 1,275 | 1,276 | 1,251 | 1,264 | -11 | -0.9% | 2,100 |
| 2022/03/08 | 1,276 | 1,276 | 1,273 | 1,275 | -1 | -0.1% | 2,400 |
| 2022/03/07 | 1,296 | 1,296 | 1,276 | 1,276 | - | - | 200 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,294 | 1,299 | 1,277 | 1,297 | +3 | +0.2% | 2,000 |
| 2022/03/02 | 1,290 | 1,294 | 1,287 | 1,294 | -1 | -0.1% | 400 |
| 2022/03/01 | 1,281 | 1,295 | 1,278 | 1,295 | +11 | +0.9% | 1,100 |
| 2022/02/28 | 1,322 | 1,322 | 1,283 | 1,284 | -17 | -1.3% | 4,000 |
| 2022/02/25 | 1,310 | 1,312 | 1,301 | 1,301 | -8 | -0.6% | 2,300 |
| 2022/02/24 | 1,296 | 1,310 | 1,295 | 1,309 | +5 | +0.4% | 4,600 |
| 2022/02/22 | 1,310 | 1,310 | 1,304 | 1,304 | -6 | -0.5% | 300 |
| 2022/02/21 | 1,316 | 1,316 | 1,280 | 1,310 | +11 | +0.8% | 2,400 |
| 2022/02/18 | 1,286 | 1,305 | 1,286 | 1,299 | -7 | -0.5% | 500 |
| 2022/02/17 | 1,283 | 1,306 | 1,283 | 1,306 | ±0 | ±0% | 400 |
| 2022/02/16 | 1,292 | 1,308 | 1,285 | 1,306 | +14 | +1.1% | 3,000 |
| 2022/02/15 | 1,279 | 1,292 | 1,271 | 1,292 | +13 | +1% | 4,200 |
| 2022/02/14 | 1,253 | 1,279 | 1,253 | 1,279 | +38 | +3.1% | 2,800 |
| 2022/02/10 | 1,245 | 1,247 | 1,241 | 1,241 | -16 | -1.3% | 700 |
| 2022/02/09 | 1,250 | 1,264 | 1,250 | 1,257 | +9 | +0.7% | 800 |
| 2022/02/08 | 1,251 | 1,252 | 1,248 | 1,248 | +4 | +0.3% | 1,200 |
| 2022/02/07 | 1,220 | 1,250 | 1,220 | 1,244 | +19 | +1.6% | 2,400 |
| 2022/02/04 | 1,194 | 1,230 | 1,190 | 1,225 | +19 | +1.6% | 2,000 |
| 2022/02/03 | 1,216 | 1,241 | 1,206 | 1,206 | -10 | -0.8% | 800 |
| 2022/02/02 | 1,223 | 1,237 | 1,214 | 1,216 | -22 | -1.8% | 700 |
| 2022/02/01 | 1,248 | 1,248 | 1,211 | 1,238 | +13 | +1.1% | 1,800 |
| 2022/01/31 | 1,230 | 1,249 | 1,225 | 1,225 | +1 | +0.1% | 800 |
| 2022/01/28 | 1,223 | 1,224 | 1,205 | 1,224 | -9 | -0.7% | 500 |
| 2022/01/27 | 1,259 | 1,259 | 1,229 | 1,233 | -21 | -1.7% | 1,800 |
| 2022/01/26 | 1,225 | 1,254 | 1,217 | 1,254 | +38 | +3.1% | 3,300 |
| 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 |
851～
900
件表示中 / 3772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 | 234,900円 | +2.9% | +2.3% | 3.41% | 7.58倍 | 0.88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 |
| タキヒヨー | 173,700円 | +0.6% | +11.9% | 2.30% | 12.04倍 | 0.50倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 蔵王産業 | 243,200円 | +10.1% | +21.1% | 4.11% | 17.87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 | 99,800円 | +2.4% | +236.8% | 0.40% | 16.70倍 | 2.76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 |
| 小津産業 | 166,000円 | +0.8% | -17.7% | 1.51% | 48.13倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
