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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,156 | 2,160 | 2,155 | 2,160 | -21 | -1% | 2,400 |
| 2025/01/16 | 2,200 | 2,200 | 2,181 | 2,181 | -19 | -0.9% | 800 |
| 2025/01/15 | 2,241 | 2,269 | 2,185 | 2,200 | -91 | -4% | 3,200 |
| 2025/01/14 | 2,201 | 2,299 | 2,200 | 2,291 | +70 | +3.2% | 1,900 |
| 2025/01/10 | 2,210 | 2,229 | 2,201 | 2,221 | -39 | -1.7% | 600 |
| 2025/01/09 | 2,260 | 2,260 | 2,260 | 2,260 | -5 | -0.2% | 200 |
| 2025/01/08 | 2,295 | 2,295 | 2,265 | 2,265 | +8 | +0.4% | 600 |
| 2025/01/07 | 2,250 | 2,293 | 2,229 | 2,257 | -9 | -0.4% | 1,100 |
| 2025/01/06 | 2,282 | 2,282 | 2,266 | 2,266 | -9 | -0.4% | 1,700 |
| 2024/12/30 | 2,309 | 2,309 | 2,230 | 2,275 | +5 | +0.2% | 5,100 |
| 2024/12/27 | 2,267 | 2,284 | 2,255 | 2,270 | +23 | +1% | 1,200 |
| 2024/12/26 | 2,247 | 2,247 | 2,240 | 2,247 | ±0 | ±0% | 2,800 |
| 2024/12/25 | 2,260 | 2,275 | 2,247 | 2,247 | -4 | -0.2% | 600 |
| 2024/12/24 | 2,251 | 2,251 | 2,251 | 2,251 | -2 | -0.1% | 100 |
| 2024/12/23 | 2,275 | 2,285 | 2,253 | 2,253 | -22 | -1% | 1,100 |
| 2024/12/20 | 2,270 | 2,275 | 2,236 | 2,275 | +5 | +0.2% | 400 |
| 2024/12/19 | 2,240 | 2,289 | 2,239 | 2,270 | +30 | +1.3% | 500 |
| 2024/12/18 | 2,276 | 2,276 | 2,240 | 2,240 | -57 | -2.5% | 500 |
| 2024/12/17 | 2,279 | 2,297 | 2,279 | 2,297 | +18 | +0.8% | 1,400 |
| 2024/12/16 | 2,279 | 2,280 | 2,279 | 2,279 | +9 | +0.4% | 500 |
| 2024/12/13 | 2,217 | 2,270 | 2,217 | 2,270 | +21 | +0.9% | 500 |
| 2024/12/12 | 2,228 | 2,249 | 2,227 | 2,249 | +24 | +1.1% | 500 |
| 2024/12/11 | 2,190 | 2,225 | 2,190 | 2,225 | +35 | +1.6% | 2,200 |
| 2024/12/10 | 2,191 | 2,191 | 2,190 | 2,190 | +10 | +0.5% | 200 |
| 2024/12/09 | 2,180 | 2,180 | 2,180 | 2,180 | ±0 | ±0% | 800 |
| 2024/12/06 | 2,150 | 2,180 | 2,150 | 2,180 | +31 | +1.4% | 2,200 |
| 2024/12/05 | 2,126 | 2,150 | 2,113 | 2,149 | +23 | +1.1% | 1,200 |
| 2024/12/04 | 2,124 | 2,169 | 2,124 | 2,126 | -22 | -1% | 800 |
| 2024/12/03 | 2,112 | 2,149 | 2,112 | 2,148 | +38 | +1.8% | 1,100 |
| 2024/12/02 | 2,107 | 2,148 | 2,107 | 2,110 | -47 | -2.2% | 800 |
| 2024/11/29 | 2,150 | 2,157 | 2,103 | 2,157 | +7 | +0.3% | 1,800 |
| 2024/11/28 | 2,159 | 2,159 | 2,145 | 2,150 | -21 | -1% | 1,400 |
| 2024/11/27 | 2,171 | 2,171 | 2,171 | 2,171 | ±0 | ±0% | 200 |
| 2024/11/26 | 2,177 | 2,177 | 2,136 | 2,171 | +22 | +1% | 700 |
| 2024/11/25 | 2,101 | 2,149 | 2,098 | 2,149 | +51 | +2.4% | 400 |
| 2024/11/22 | 2,148 | 2,149 | 2,098 | 2,098 | -50 | -2.3% | 900 |
| 2024/11/21 | 2,110 | 2,148 | 2,101 | 2,148 | +36 | +1.7% | 1,200 |
| 2024/11/20 | 2,170 | 2,170 | 2,112 | 2,112 | - | - | 500 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 2,102 | 2,196 | 2,102 | 2,173 | +22 | +1% | 1,100 |
| 2024/11/15 | 2,167 | 2,168 | 2,151 | 2,151 | -16 | -0.7% | 1,200 |
| 2024/11/14 | 2,169 | 2,169 | 2,151 | 2,167 | - | - | 700 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 2,222 | 2,222 | 2,158 | 2,169 | -31 | -1.4% | 1,500 |
| 2024/11/11 | 2,185 | 2,201 | 2,151 | 2,200 | +15 | +0.7% | 500 |
| 2024/11/08 | 2,185 | 2,185 | 2,185 | 2,185 | ±0 | ±0% | 100 |
| 2024/11/07 | 2,236 | 2,236 | 2,140 | 2,185 | -65 | -2.9% | 2,400 |
| 2024/11/06 | 2,102 | 2,250 | 2,102 | 2,250 | +148 | +7% | 2,600 |
| 2024/11/05 | 2,101 | 2,151 | 2,101 | 2,102 | +7 | +0.3% | 1,000 |
| 2024/11/01 | 2,083 | 2,095 | 2,081 | 2,095 | ±0 | ±0% | 400 |
151～
200
件表示中 / 3771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 | 233,000円 | +2.9% | +2.3% | 3.43% | 7.52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 |
| 丸藤パ | 389,000円 | +2.9% | +1.1% | 3.34% | 9.87倍 | 0.45倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 蔵王産業 | 243,000円 | +10.1% | +21.1% | 4.12% | 17.86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 | 99,900円 | +2.4% | +236.8% | 0.40% | 16.72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 | 166,100円 | +0.8% | -17.7% | 1.51% | 48.16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
