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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,551 | 1,770 | 1,546 | 1,648 | +78 | +5% | 15,700 |
| 2023/08/03 | 1,608 | 1,608 | 1,550 | 1,570 | -38 | -2.4% | 800 |
| 2023/08/02 | 1,603 | 1,608 | 1,603 | 1,608 | -11 | -0.7% | 1,300 |
| 2023/08/01 | 1,619 | 1,619 | 1,619 | 1,619 | ±0 | ±0% | 100 |
| 2023/07/31 | 1,629 | 1,629 | 1,605 | 1,619 | +24 | +1.5% | 9,500 |
| 2023/07/28 | 1,586 | 1,595 | 1,583 | 1,595 | +5 | +0.3% | 2,700 |
| 2023/07/27 | 1,580 | 1,593 | 1,580 | 1,590 | +10 | +0.6% | 1,800 |
| 2023/07/26 | 1,595 | 1,595 | 1,580 | 1,580 | +10 | +0.6% | 2,200 |
| 2023/07/25 | 1,556 | 1,571 | 1,531 | 1,570 | +14 | +0.9% | 3,100 |
| 2023/07/24 | 1,541 | 1,578 | 1,541 | 1,556 | +26 | +1.7% | 5,100 |
| 2023/07/21 | 1,525 | 1,537 | 1,525 | 1,530 | +11 | +0.7% | 1,500 |
| 2023/07/20 | 1,500 | 1,534 | 1,499 | 1,519 | +22 | +1.5% | 2,300 |
| 2023/07/19 | 1,495 | 1,497 | 1,490 | 1,497 | - | - | 1,000 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 1,486 | 1,500 | 1,483 | 1,483 | +1 | +0.1% | 600 |
| 2023/07/13 | 1,505 | 1,511 | 1,481 | 1,482 | -33 | -2.2% | 2,300 |
| 2023/07/12 | 1,510 | 1,530 | 1,496 | 1,515 | - | - | 1,200 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 1,513 | 1,533 | 1,513 | 1,518 | +3 | +0.2% | 600 |
| 2023/07/07 | 1,526 | 1,536 | 1,515 | 1,515 | -21 | -1.4% | 1,600 |
| 2023/07/06 | 1,537 | 1,537 | 1,527 | 1,536 | ±0 | ±0% | 500 |
| 2023/07/05 | 1,526 | 1,536 | 1,526 | 1,536 | +10 | +0.7% | 800 |
| 2023/07/04 | 1,538 | 1,538 | 1,518 | 1,526 | -9 | -0.6% | 3,300 |
| 2023/07/03 | 1,525 | 1,540 | 1,501 | 1,535 | +24 | +1.6% | 5,500 |
| 2023/06/30 | 1,525 | 1,525 | 1,502 | 1,511 | +9 | +0.6% | 3,600 |
| 2023/06/29 | 1,523 | 1,541 | 1,502 | 1,502 | -18 | -1.2% | 4,900 |
| 2023/06/28 | 1,510 | 1,520 | 1,506 | 1,520 | +17 | +1.1% | 2,400 |
| 2023/06/27 | 1,519 | 1,520 | 1,501 | 1,503 | -16 | -1.1% | 1,500 |
| 2023/06/26 | 1,494 | 1,540 | 1,486 | 1,519 | +33 | +2.2% | 7,700 |
| 2023/06/23 | 1,490 | 1,495 | 1,485 | 1,486 | -10 | -0.7% | 1,400 |
| 2023/06/22 | 1,468 | 1,496 | 1,458 | 1,496 | +46 | +3.2% | 5,600 |
| 2023/06/21 | 1,449 | 1,460 | 1,440 | 1,450 | +19 | +1.3% | 3,800 |
| 2023/06/20 | 1,431 | 1,449 | 1,431 | 1,431 | -18 | -1.2% | 900 |
| 2023/06/19 | 1,441 | 1,449 | 1,438 | 1,449 | +11 | +0.8% | 2,900 |
| 2023/06/16 | 1,435 | 1,438 | 1,425 | 1,438 | +8 | +0.6% | 4,200 |
| 2023/06/15 | 1,420 | 1,434 | 1,420 | 1,430 | -3 | -0.2% | 500 |
| 2023/06/14 | 1,425 | 1,433 | 1,425 | 1,433 | +8 | +0.6% | 400 |
| 2023/06/13 | 1,417 | 1,440 | 1,417 | 1,425 | +15 | +1.1% | 5,400 |
| 2023/06/12 | 1,405 | 1,419 | 1,405 | 1,410 | -15 | -1.1% | 1,900 |
| 2023/06/09 | 1,418 | 1,425 | 1,418 | 1,425 | +5 | +0.4% | 1,300 |
| 2023/06/08 | 1,420 | 1,420 | 1,415 | 1,420 | +4 | +0.3% | 400 |
| 2023/06/07 | 1,425 | 1,425 | 1,416 | 1,416 | -4 | -0.3% | 1,000 |
| 2023/06/06 | 1,431 | 1,432 | 1,410 | 1,420 | -11 | -0.8% | 900 |
| 2023/06/05 | 1,420 | 1,433 | 1,408 | 1,431 | +34 | +2.4% | 3,200 |
| 2023/06/02 | 1,413 | 1,421 | 1,397 | 1,397 | -22 | -1.6% | 2,100 |
| 2023/06/01 | 1,419 | 1,420 | 1,419 | 1,419 | +1 | +0.1% | 600 |
| 2023/05/31 | 1,420 | 1,420 | 1,406 | 1,418 | +8 | +0.6% | 2,800 |
| 2023/05/30 | 1,409 | 1,410 | 1,403 | 1,410 | +4 | +0.3% | 400 |
| 2023/05/29 | 1,415 | 1,416 | 1,391 | 1,406 | -9 | -0.6% | 4,500 |
| 2023/05/26 | 1,408 | 1,415 | 1,407 | 1,415 | -9 | -0.6% | 1,000 |
501～
550
件表示中 / 3767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 | 233,300円 | +2.9% | +2.3% | 3.43% | 7.53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 | 384,500円 | +2.9% | +1.1% | 3.38% | 9.76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 | 243,500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 |
| ピクセル | 15,100円 | - | - | 0.00% | - | -104.14倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
