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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 2,007 | 2,025 | 2,000 | 2,000 | -7 | -0.3% | 1,500 |
| 2024/01/09 | 2,030 | 2,039 | 1,979 | 2,007 | -27 | -1.3% | 3,800 |
| 2024/01/05 | 2,013 | 2,035 | 2,003 | 2,034 | +4 | +0.2% | 2,200 |
| 2024/01/04 | 2,044 | 2,049 | 1,973 | 2,030 | +3 | +0.1% | 3,500 |
| 2023/12/29 | 2,035 | 2,066 | 1,980 | 2,027 | +59 | +3% | 8,200 |
| 2023/12/28 | 1,930 | 1,974 | 1,915 | 1,968 | +62 | +3.3% | 2,800 |
| 2023/12/27 | 1,901 | 1,910 | 1,891 | 1,906 | +11 | +0.6% | 2,400 |
| 2023/12/26 | 1,912 | 1,930 | 1,889 | 1,895 | -4 | -0.2% | 4,500 |
| 2023/12/25 | 1,898 | 1,930 | 1,890 | 1,899 | +1 | +0.1% | 2,700 |
| 2023/12/22 | 1,814 | 1,898 | 1,814 | 1,898 | +77 | +4.2% | 5,900 |
| 2023/12/21 | 1,811 | 1,822 | 1,811 | 1,821 | ±0 | ±0% | 600 |
| 2023/12/20 | 1,807 | 1,821 | 1,807 | 1,821 | +2 | +0.1% | 400 |
| 2023/12/19 | 1,808 | 1,830 | 1,798 | 1,819 | +11 | +0.6% | 5,900 |
| 2023/12/18 | 1,801 | 1,819 | 1,798 | 1,808 | +7 | +0.4% | 3,500 |
| 2023/12/15 | 1,814 | 1,817 | 1,801 | 1,801 | +2 | +0.1% | 2,800 |
| 2023/12/14 | 1,808 | 1,814 | 1,796 | 1,799 | -9 | -0.5% | 2,100 |
| 2023/12/13 | 1,802 | 1,809 | 1,801 | 1,808 | +2 | +0.1% | 1,100 |
| 2023/12/12 | 1,818 | 1,819 | 1,800 | 1,806 | -12 | -0.7% | 2,300 |
| 2023/12/11 | 1,819 | 1,820 | 1,807 | 1,818 | +1 | +0.1% | 1,200 |
| 2023/12/08 | 1,827 | 1,829 | 1,790 | 1,817 | +10 | +0.6% | 3,700 |
| 2023/12/07 | 1,806 | 1,807 | 1,803 | 1,807 | -4 | -0.2% | 1,100 |
| 2023/12/06 | 1,810 | 1,815 | 1,800 | 1,811 | +3 | +0.2% | 3,500 |
| 2023/12/05 | 1,810 | 1,825 | 1,808 | 1,808 | -5 | -0.3% | 1,100 |
| 2023/12/04 | 1,820 | 1,846 | 1,809 | 1,813 | -3 | -0.2% | 2,700 |
| 2023/12/01 | 1,821 | 1,828 | 1,816 | 1,816 | -5 | -0.3% | 800 |
| 2023/11/30 | 1,830 | 1,835 | 1,818 | 1,821 | -8 | -0.4% | 4,300 |
| 2023/11/29 | 1,820 | 1,829 | 1,802 | 1,829 | +6 | +0.3% | 2,000 |
| 2023/11/28 | 1,822 | 1,838 | 1,818 | 1,823 | -2 | -0.1% | 1,200 |
| 2023/11/27 | 1,817 | 1,837 | 1,817 | 1,825 | ±0 | ±0% | 1,700 |
| 2023/11/24 | 1,823 | 1,827 | 1,812 | 1,825 | +4 | +0.2% | 3,100 |
| 2023/11/22 | 1,830 | 1,830 | 1,821 | 1,821 | -18 | -1% | 2,300 |
| 2023/11/21 | 1,820 | 1,839 | 1,815 | 1,839 | +19 | +1% | 2,300 |
| 2023/11/20 | 1,824 | 1,838 | 1,820 | 1,820 | -20 | -1.1% | 2,500 |
| 2023/11/17 | 1,852 | 1,858 | 1,826 | 1,840 | -10 | -0.5% | 1,900 |
| 2023/11/16 | 1,870 | 1,870 | 1,850 | 1,850 | -5 | -0.3% | 700 |
| 2023/11/15 | 1,877 | 1,877 | 1,855 | 1,855 | -22 | -1.2% | 2,600 |
| 2023/11/14 | 1,869 | 1,880 | 1,862 | 1,877 | +7 | +0.4% | 1,200 |
| 2023/11/13 | 1,876 | 1,881 | 1,863 | 1,870 | -6 | -0.3% | 2,300 |
| 2023/11/10 | 1,885 | 1,924 | 1,820 | 1,876 | -9 | -0.5% | 7,700 |
| 2023/11/09 | 1,823 | 1,917 | 1,823 | 1,885 | +77 | +4.3% | 8,300 |
| 2023/11/08 | 1,856 | 1,871 | 1,792 | 1,808 | -69 | -3.7% | 12,700 |
| 2023/11/07 | 1,900 | 2,202 | 1,850 | 1,877 | +47 | +2.6% | 82,700 |
| 2023/11/06 | 1,779 | 1,846 | 1,779 | 1,830 | +53 | +3% | 5,800 |
| 2023/11/02 | 1,771 | 1,787 | 1,760 | 1,777 | +23 | +1.3% | 2,400 |
| 2023/11/01 | 1,772 | 1,772 | 1,754 | 1,754 | -14 | -0.8% | 1,000 |
| 2023/10/31 | 1,759 | 1,768 | 1,736 | 1,768 | -6 | -0.3% | 2,100 |
| 2023/10/30 | 1,766 | 1,799 | 1,755 | 1,774 | -8 | -0.4% | 3,100 |
| 2023/10/27 | 1,775 | 1,782 | 1,750 | 1,782 | ±0 | ±0% | 3,000 |
| 2023/10/26 | 1,810 | 1,810 | 1,772 | 1,782 | -40 | -2.2% | 700 |
| 2023/10/25 | 1,776 | 1,822 | 1,776 | 1,822 | +34 | +1.9% | 1,000 |
401～
450
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 | 233,100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 | 383,500円 | +2.9% | +1.1% | 3.39% | 9.73倍 | 0.44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 | 243,100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 | 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 |
| 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
