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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,156 | 2,170 | 2,156 | 2,170 | ±0 | ±0% | 400 |
| 2024/05/16 | 2,190 | 2,190 | 2,111 | 2,170 | -28 | -1.3% | 1,300 |
| 2024/05/15 | 2,200 | 2,200 | 2,198 | 2,198 | -4 | -0.2% | 1,000 |
| 2024/05/14 | 2,225 | 2,226 | 2,202 | 2,202 | -23 | -1% | 1,000 |
| 2024/05/13 | 2,232 | 2,240 | 2,225 | 2,225 | ±0 | ±0% | 2,600 |
| 2024/05/10 | 2,339 | 2,398 | 2,225 | 2,225 | -114 | -4.9% | 7,100 |
| 2024/05/09 | 2,335 | 2,339 | 2,283 | 2,339 | +9 | +0.4% | 2,000 |
| 2024/05/08 | 2,315 | 2,338 | 2,300 | 2,330 | +15 | +0.6% | 2,200 |
| 2024/05/07 | 2,343 | 2,345 | 2,282 | 2,315 | +51 | +2.3% | 4,700 |
| 2024/05/02 | 2,332 | 2,332 | 2,247 | 2,264 | -74 | -3.2% | 2,700 |
| 2024/05/01 | 2,343 | 2,343 | 2,315 | 2,338 | +38 | +1.7% | 1,600 |
| 2024/04/30 | 2,300 | 2,300 | 2,250 | 2,300 | +87 | +3.9% | 5,700 |
| 2024/04/26 | 2,213 | 2,256 | 2,213 | 2,213 | +15 | +0.7% | 2,800 |
| 2024/04/25 | 2,180 | 2,198 | 2,180 | 2,198 | +15 | +0.7% | 1,000 |
| 2024/04/24 | 2,200 | 2,205 | 2,167 | 2,183 | +23 | +1.1% | 1,500 |
| 2024/04/23 | 2,156 | 2,200 | 2,156 | 2,160 | -6 | -0.3% | 900 |
| 2024/04/22 | 2,100 | 2,193 | 2,080 | 2,166 | +66 | +3.1% | 3,200 |
| 2024/04/19 | 2,095 | 2,100 | 2,053 | 2,100 | -40 | -1.9% | 1,000 |
| 2024/04/18 | 2,144 | 2,145 | 2,140 | 2,140 | +30 | +1.4% | 500 |
| 2024/04/17 | 2,130 | 2,130 | 2,004 | 2,110 | -70 | -3.2% | 3,900 |
| 2024/04/16 | 2,250 | 2,250 | 2,180 | 2,180 | -42 | -1.9% | 700 |
| 2024/04/15 | 2,203 | 2,265 | 2,203 | 2,222 | +19 | +0.9% | 800 |
| 2024/04/12 | 2,240 | 2,250 | 2,203 | 2,203 | +11 | +0.5% | 400 |
| 2024/04/11 | 2,191 | 2,192 | 2,191 | 2,192 | +1 | ±0% | 200 |
| 2024/04/10 | 2,215 | 2,240 | 2,191 | 2,191 | -24 | -1.1% | 600 |
| 2024/04/09 | 2,250 | 2,278 | 2,196 | 2,215 | +65 | +3% | 8,900 |
| 2024/04/08 | 2,141 | 2,191 | 2,141 | 2,150 | +20 | +0.9% | 800 |
| 2024/04/05 | 2,135 | 2,135 | 2,100 | 2,130 | -31 | -1.4% | 1,300 |
| 2024/04/04 | 2,218 | 2,240 | 2,151 | 2,161 | -7 | -0.3% | 4,100 |
| 2024/04/03 | 2,170 | 2,190 | 2,168 | 2,168 | -2 | -0.1% | 1,100 |
| 2024/04/02 | 2,200 | 2,213 | 2,170 | 2,170 | -44 | -2% | 1,400 |
| 2024/04/01 | 2,193 | 2,240 | 2,193 | 2,214 | +24 | +1.1% | 700 |
| 2024/03/29 | 2,194 | 2,273 | 2,170 | 2,190 | +2 | +0.1% | 10,900 |
| 2024/03/28 | 2,158 | 2,188 | 2,152 | 2,188 | -47 | -2.1% | 6,500 |
| 2024/03/27 | 2,223 | 2,235 | 2,207 | 2,235 | +12 | +0.5% | 2,100 |
| 2024/03/26 | 2,180 | 2,228 | 2,126 | 2,223 | +2 | +0.1% | 6,800 |
| 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 |
1～
50
件表示中 / 3457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 | 217,000円 | +1.6% | -0.5% | 3.23% | 8.17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 |
| ＯＵＧ ＨＤ | 260,700円 | +0.5% | -5.4% | 3.26% | 4.68倍 | 0.45倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ムサシ | 180,800円 | -4.4% | -58.5% | 1.99% | 18.23倍 | 0.42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 | 219,800円 | +7.2% | +2.4% | 3.18% | 8.96倍 | 1.28倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| ＵＥＸ | 109,500円 | - | - | - | - | 0.69倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
