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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,294 | 2,294 | 2,207 | 2,221 | -23 | -1% | 1,300 |
| 2024/03/22 | 2,308 | 2,308 | 2,191 | 2,244 | +8 | +0.4% | 2,200 |
| 2024/03/21 | 2,326 | 2,350 | 2,157 | 2,236 | -42 | -1.8% | 7,100 |
| 2024/03/19 | 2,322 | 2,327 | 2,265 | 2,278 | +6 | +0.3% | 2,000 |
| 2024/03/18 | 2,188 | 2,272 | 2,188 | 2,272 | +84 | +3.8% | 4,600 |
| 2024/03/15 | 2,178 | 2,200 | 2,174 | 2,188 | +18 | +0.8% | 1,300 |
| 2024/03/14 | 2,178 | 2,180 | 2,150 | 2,170 | +20 | +0.9% | 2,900 |
| 2024/03/13 | 2,111 | 2,150 | 2,101 | 2,150 | +50 | +2.4% | 4,600 |
| 2024/03/12 | 2,111 | 2,111 | 2,085 | 2,100 | +39 | +1.9% | 2,700 |
| 2024/03/11 | 2,135 | 2,145 | 2,060 | 2,061 | -74 | -3.5% | 3,000 |
| 2024/03/08 | 2,130 | 2,135 | 2,111 | 2,135 | -20 | -0.9% | 2,400 |
| 2024/03/07 | 2,147 | 2,155 | 2,147 | 2,155 | +17 | +0.8% | 1,900 |
| 2024/03/06 | 2,155 | 2,155 | 2,138 | 2,138 | -33 | -1.5% | 400 |
| 2024/03/05 | 2,162 | 2,171 | 2,162 | 2,171 | -18 | -0.8% | 200 |
| 2024/03/04 | 2,225 | 2,230 | 2,156 | 2,189 | +14 | +0.6% | 4,300 |
| 2024/03/01 | 2,196 | 2,238 | 2,175 | 2,175 | +14 | +0.6% | 6,500 |
| 2024/02/29 | 2,196 | 2,196 | 2,161 | 2,161 | -24 | -1.1% | 3,200 |
| 2024/02/28 | 2,169 | 2,185 | 2,150 | 2,185 | +17 | +0.8% | 3,600 |
| 2024/02/27 | 2,125 | 2,170 | 2,117 | 2,168 | +42 | +2% | 3,100 |
| 2024/02/26 | 2,095 | 2,128 | 2,055 | 2,126 | +75 | +3.7% | 5,000 |
| 2024/02/22 | 2,031 | 2,080 | 2,031 | 2,051 | -20 | -1% | 12,800 |
| 2024/02/21 | 2,074 | 2,110 | 2,046 | 2,071 | +1 | ±0% | 8,000 |
| 2024/02/20 | 2,015 | 2,070 | 2,015 | 2,070 | +24 | +1.2% | 6,100 |
| 2024/02/19 | 1,988 | 2,057 | 1,970 | 2,046 | +38 | +1.9% | 10,200 |
| 2024/02/16 | 2,014 | 2,015 | 1,982 | 2,008 | -6 | -0.3% | 1,600 |
| 2024/02/15 | 1,992 | 2,019 | 1,990 | 2,014 | +16 | +0.8% | 3,400 |
| 2024/02/14 | 1,985 | 1,998 | 1,977 | 1,998 | +13 | +0.7% | 2,400 |
| 2024/02/13 | 1,980 | 1,996 | 1,980 | 1,985 | -3 | -0.2% | 4,400 |
| 2024/02/09 | 2,008 | 2,008 | 1,979 | 1,988 | -22 | -1.1% | 3,500 |
| 2024/02/08 | 2,003 | 2,013 | 1,966 | 2,010 | -7 | -0.3% | 7,100 |
| 2024/02/07 | 2,089 | 2,098 | 2,001 | 2,017 | -47 | -2.3% | 19,300 |
| 2024/02/06 | 2,038 | 2,100 | 2,025 | 2,064 | +26 | +1.3% | 21,600 |
| 2024/02/05 | 2,005 | 2,038 | 2,005 | 2,038 | +30 | +1.5% | 5,800 |
| 2024/02/02 | 2,022 | 2,024 | 2,005 | 2,008 | +4 | +0.2% | 1,700 |
| 2024/02/01 | 2,002 | 2,005 | 2,002 | 2,004 | +2 | +0.1% | 300 |
| 2024/01/31 | 2,027 | 2,027 | 2,001 | 2,002 | -11 | -0.5% | 2,300 |
| 2024/01/30 | 2,018 | 2,018 | 2,013 | 2,013 | -5 | -0.2% | 1,600 |
| 2024/01/29 | 2,005 | 2,018 | 2,003 | 2,018 | +13 | +0.6% | 1,200 |
| 2024/01/26 | 2,005 | 2,005 | 2,003 | 2,005 | -4 | -0.2% | 800 |
| 2024/01/25 | 1,994 | 2,010 | 1,993 | 2,009 | +9 | +0.5% | 700 |
| 2024/01/24 | 1,993 | 2,000 | 1,993 | 2,000 | -1 | ±0% | 700 |
| 2024/01/23 | 2,010 | 2,011 | 2,001 | 2,001 | -9 | -0.4% | 1,200 |
| 2024/01/22 | 2,009 | 2,010 | 2,004 | 2,010 | +2 | +0.1% | 800 |
| 2024/01/19 | 1,997 | 2,025 | 1,997 | 2,008 | +1 | ±0% | 2,100 |
| 2024/01/18 | 1,984 | 2,038 | 1,984 | 2,007 | +12 | +0.6% | 4,700 |
| 2024/01/17 | 1,989 | 1,998 | 1,984 | 1,995 | -5 | -0.3% | 1,100 |
| 2024/01/16 | 1,983 | 2,021 | 1,982 | 2,000 | +19 | +1% | 4,100 |
| 2024/01/15 | 1,997 | 1,997 | 1,981 | 1,981 | -16 | -0.8% | 1,300 |
| 2024/01/12 | 1,990 | 2,009 | 1,985 | 1,997 | -7 | -0.3% | 800 |
| 2024/01/11 | 2,001 | 2,005 | 1,999 | 2,004 | +4 | +0.2% | 2,500 |
351～
400
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 | 234,500円 | +2.9% | +2.3% | 3.41% | 7.57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 |
| 丸藤パ | 387,500円 | +2.9% | +1.1% | 3.35% | 9.83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 | 243,500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 |
| ＢＲＵＮＯ | 100,000円 | +2.4% | +236.8% | 0.40% | 16.74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 | 166,300円 | +0.8% | -17.7% | 1.50% | 48.22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
