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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/31 | 2,091 | 2,116 | 2,071 | 2,095 | +17 | +0.8% | 2,400 |
| 2024/10/30 | 2,078 | 2,078 | 2,052 | 2,078 | -2 | -0.1% | 500 |
| 2024/10/29 | 2,035 | 2,080 | 2,016 | 2,080 | +25 | +1.2% | 1,100 |
| 2024/10/28 | 2,056 | 2,058 | 2,002 | 2,055 | +26 | +1.3% | 1,700 |
| 2024/10/25 | 2,017 | 2,067 | 2,001 | 2,029 | +9 | +0.4% | 2,000 |
| 2024/10/24 | 2,017 | 2,021 | 2,017 | 2,020 | ±0 | ±0% | 500 |
| 2024/10/23 | 2,023 | 2,029 | 2,010 | 2,020 | -19 | -0.9% | 2,500 |
| 2024/10/22 | 2,082 | 2,082 | 2,039 | 2,039 | -42 | -2% | 800 |
| 2024/10/21 | 2,141 | 2,141 | 2,061 | 2,081 | -90 | -4.1% | 1,300 |
| 2024/10/18 | 2,171 | 2,171 | 2,171 | 2,171 | ±0 | ±0% | 200 |
| 2024/10/17 | 2,207 | 2,207 | 2,171 | 2,171 | -69 | -3.1% | 2,800 |
| 2024/10/16 | 2,279 | 2,299 | 2,201 | 2,240 | -60 | -2.6% | 500 |
| 2024/10/15 | 2,337 | 2,337 | 2,300 | 2,300 | ±0 | ±0% | 500 |
| 2024/10/11 | 2,340 | 2,340 | 2,253 | 2,300 | +101 | +4.6% | 6,400 |
| 2024/10/10 | 2,150 | 2,244 | 2,150 | 2,199 | -1 | ±0% | 700 |
| 2024/10/09 | 2,156 | 2,200 | 2,156 | 2,200 | -35 | -1.6% | 1,400 |
| 2024/10/08 | 2,222 | 2,235 | 2,206 | 2,235 | - | - | 1,000 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 2,246 | 2,246 | 2,203 | 2,242 | -6 | -0.3% | 700 |
| 2024/10/03 | 2,220 | 2,248 | 2,198 | 2,248 | +8 | +0.4% | 400 |
| 2024/10/02 | 2,222 | 2,262 | 2,222 | 2,240 | -13 | -0.6% | 2,200 |
| 2024/10/01 | 2,219 | 2,255 | 2,205 | 2,253 | +34 | +1.5% | 2,400 |
| 2024/09/30 | 2,269 | 2,269 | 2,219 | 2,219 | ±0 | ±0% | 2,200 |
| 2024/09/27 | 2,190 | 2,219 | 2,160 | 2,219 | -1 | ±0% | 1,300 |
| 2024/09/26 | 2,221 | 2,221 | 2,195 | 2,220 | +15 | +0.7% | 800 |
| 2024/09/25 | 2,260 | 2,274 | 2,205 | 2,205 | -55 | -2.4% | 1,800 |
| 2024/09/24 | 2,099 | 2,303 | 2,099 | 2,260 | +165 | +7.9% | 7,800 |
| 2024/09/20 | 2,015 | 2,100 | 2,013 | 2,095 | +113 | +5.7% | 4,200 |
| 2024/09/19 | 1,975 | 2,016 | 1,966 | 1,982 | +5 | +0.3% | 4,700 |
| 2024/09/18 | 1,975 | 1,977 | 1,975 | 1,977 | +2 | +0.1% | 200 |
| 2024/09/17 | 1,975 | 1,975 | 1,975 | 1,975 | +1 | +0.1% | 100 |
| 2024/09/13 | 1,979 | 1,979 | 1,974 | 1,974 | -8 | -0.4% | 200 |
| 2024/09/12 | 1,958 | 2,008 | 1,958 | 1,982 | +2 | +0.1% | 2,300 |
| 2024/09/11 | 1,983 | 1,986 | 1,980 | 1,980 | -10 | -0.5% | 1,100 |
| 2024/09/10 | 2,000 | 2,000 | 1,990 | 1,990 | +10 | +0.5% | 1,100 |
| 2024/09/09 | 2,005 | 2,005 | 1,980 | 1,980 | -62 | -3% | 1,100 |
1～
50
件表示中 / 3585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 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 |
| 小津産業 | 165,300円 | -1.2% | -40.3% | 1.51% | 47.93倍 | 0.77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 |
| アイナボＨＤ | 59,800円 | +3.3% | +2.9% | 4.01% | 8.92倍 | 0.56倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ムサシ | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35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 | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
