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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,270 | 1,270 | 1,243 | 1,243 | +3 | +0.2% | 400 |
| 2022/11/04 | 1,240 | 1,240 | 1,240 | 1,240 | -28 | -2.2% | 200 |
| 2022/11/02 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 100 |
| 2022/11/01 | 1,289 | 1,289 | 1,268 | 1,268 | -21 | -1.6% | 200 |
| 2022/10/31 | 1,285 | 1,289 | 1,264 | 1,289 | +39 | +3.1% | 2,800 |
| 2022/10/28 | 1,241 | 1,250 | 1,241 | 1,250 | +10 | +0.8% | 400 |
| 2022/10/27 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 100 |
| 2022/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 1,000 |
| 2022/10/25 | 1,225 | 1,249 | 1,225 | 1,249 | +19 | +1.5% | 1,000 |
| 2022/10/24 | 1,210 | 1,230 | 1,210 | 1,230 | -10 | -0.8% | 800 |
| 2022/10/21 | 1,223 | 1,240 | 1,223 | 1,240 | +10 | +0.8% | 1,300 |
| 2022/10/20 | 1,224 | 1,230 | 1,224 | 1,230 | - | - | 400 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,230 | 1,241 | 1,225 | 1,241 | +6 | +0.5% | 600 |
| 2022/10/17 | 1,230 | 1,235 | 1,220 | 1,235 | +23 | +1.9% | 1,400 |
| 2022/10/14 | 1,207 | 1,230 | 1,207 | 1,212 | -18 | -1.5% | 900 |
| 2022/10/13 | 1,222 | 1,230 | 1,222 | 1,230 | +8 | +0.7% | 400 |
| 2022/10/12 | 1,223 | 1,223 | 1,222 | 1,222 | -3 | -0.2% | 200 |
| 2022/10/11 | 1,205 | 1,225 | 1,205 | 1,225 | +20 | +1.7% | 400 |
| 2022/10/07 | 1,230 | 1,230 | 1,203 | 1,205 | - | - | 2,600 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,224 | 1,224 | 1,224 | 1,224 | -2 | -0.2% | 100 |
| 2022/10/04 | 1,208 | 1,226 | 1,204 | 1,226 | +18 | +1.5% | 2,100 |
| 2022/10/03 | 1,211 | 1,211 | 1,205 | 1,208 | -3 | -0.2% | 400 |
| 2022/09/30 | 1,265 | 1,265 | 1,206 | 1,211 | -11 | -0.9% | 4,400 |
| 2022/09/29 | 1,225 | 1,226 | 1,222 | 1,222 | -43 | -3.4% | 1,500 |
| 2022/09/28 | 1,263 | 1,265 | 1,263 | 1,265 | +20 | +1.6% | 1,100 |
| 2022/09/27 | 1,236 | 1,245 | 1,236 | 1,245 | -10 | -0.8% | 300 |
| 2022/09/26 | 1,255 | 1,255 | 1,255 | 1,255 | +5 | +0.4% | 900 |
| 2022/09/22 | 1,239 | 1,250 | 1,239 | 1,250 | +11 | +0.9% | 200 |
| 2022/09/21 | 1,226 | 1,239 | 1,225 | 1,239 | +9 | +0.7% | 19,400 |
| 2022/09/20 | 1,213 | 1,230 | 1,213 | 1,230 | - | - | 400 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,248 | 1,248 | 1,218 | 1,218 | - | - | 200 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,262 | 1,262 | 1,233 | 1,233 | ±0 | ±0% | 500 |
| 2022/09/09 | 1,220 | 1,245 | 1,215 | 1,233 | +13 | +1.1% | 500 |
| 2022/09/08 | 1,247 | 1,247 | 1,220 | 1,220 | -27 | -2.2% | 300 |
| 2022/09/07 | 1,247 | 1,247 | 1,247 | 1,247 | - | - | 100 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,251 | 1,251 | 1,222 | 1,222 | +1 | +0.1% | 200 |
| 2022/09/02 | 1,221 | 1,221 | 1,221 | 1,221 | -6 | -0.5% | 300 |
| 2022/09/01 | 1,227 | 1,227 | 1,227 | 1,227 | -23 | -1.8% | 100 |
| 2022/08/31 | 1,255 | 1,258 | 1,250 | 1,250 | +25 | +2% | 2,400 |
| 2022/08/30 | 1,225 | 1,225 | 1,225 | 1,225 | -17 | -1.4% | 100 |
| 2022/08/29 | 1,212 | 1,242 | 1,212 | 1,242 | +18 | +1.5% | 500 |
| 2022/08/26 | 1,241 | 1,249 | 1,224 | 1,224 | -26 | -2.1% | 1,300 |
| 2022/08/25 | 1,225 | 1,250 | 1,225 | 1,250 | +31 | +2.5% | 1,000 |
| 2022/08/24 | 1,219 | 1,219 | 1,219 | 1,219 | -8 | -0.7% | 100 |
601～
650
件表示中 / 3683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 | 204,200円 | +1.6% | -0.5% | 3.43% | 7.69倍 | 0.80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 |
| 中央魚 | 318,000円 | +6.8% | +35.9% | 3.46% | 4.79倍 | 0.42倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| オルバヘルケア | 214,400円 | +4.4% | +0.4% | 3.73% | 8.67倍 | 1.10倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| Ｎｏ．１ | 185,800円 | +12.6% | +23.6% | 1.94% | 18.06倍 | 2.84倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 大丸エナ | - | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
