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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,259 | 1,259 | 1,258 | 1,258 | -25 | -1.9% | 300 |
| 2022/03/30 | 1,289 | 1,289 | 1,265 | 1,283 | -16 | -1.2% | 2,600 |
| 2022/03/29 | 1,301 | 1,312 | 1,299 | 1,299 | -2 | -0.2% | 800 |
| 2022/03/28 | 1,330 | 1,330 | 1,294 | 1,301 | -8 | -0.6% | 1,600 |
| 2022/03/25 | 1,337 | 1,337 | 1,309 | 1,309 | -28 | -2.1% | 2,300 |
| 2022/03/24 | 1,325 | 1,337 | 1,319 | 1,337 | +23 | +1.8% | 900 |
| 2022/03/23 | 1,306 | 1,336 | 1,289 | 1,314 | +12 | +0.9% | 2,000 |
| 2022/03/22 | 1,290 | 1,302 | 1,290 | 1,302 | +13 | +1% | 300 |
| 2022/03/18 | 1,286 | 1,302 | 1,286 | 1,289 | -3 | -0.2% | 500 |
| 2022/03/17 | 1,284 | 1,308 | 1,284 | 1,292 | +8 | +0.6% | 800 |
| 2022/03/16 | 1,283 | 1,284 | 1,283 | 1,284 | ±0 | ±0% | 200 |
| 2022/03/15 | 1,280 | 1,289 | 1,280 | 1,284 | -14 | -1.1% | 500 |
| 2022/03/14 | 1,280 | 1,298 | 1,280 | 1,298 | +29 | +2.3% | 300 |
| 2022/03/11 | 1,269 | 1,269 | 1,269 | 1,269 | +1 | +0.1% | 100 |
| 2022/03/10 | 1,265 | 1,280 | 1,265 | 1,268 | +4 | +0.3% | 1,000 |
| 2022/03/09 | 1,275 | 1,276 | 1,251 | 1,264 | -11 | -0.9% | 2,100 |
| 2022/03/08 | 1,276 | 1,276 | 1,273 | 1,275 | -1 | -0.1% | 2,400 |
| 2022/03/07 | 1,296 | 1,296 | 1,276 | 1,276 | - | - | 200 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,294 | 1,299 | 1,277 | 1,297 | +3 | +0.2% | 2,000 |
| 2022/03/02 | 1,290 | 1,294 | 1,287 | 1,294 | -1 | -0.1% | 400 |
| 2022/03/01 | 1,281 | 1,295 | 1,278 | 1,295 | +11 | +0.9% | 1,100 |
| 2022/02/28 | 1,322 | 1,322 | 1,283 | 1,284 | -17 | -1.3% | 4,000 |
| 2022/02/25 | 1,310 | 1,312 | 1,301 | 1,301 | -8 | -0.6% | 2,300 |
| 2022/02/24 | 1,296 | 1,310 | 1,295 | 1,309 | +5 | +0.4% | 4,600 |
| 2022/02/22 | 1,310 | 1,310 | 1,304 | 1,304 | -6 | -0.5% | 300 |
| 2022/02/21 | 1,316 | 1,316 | 1,280 | 1,310 | +11 | +0.8% | 2,400 |
| 2022/02/18 | 1,286 | 1,305 | 1,286 | 1,299 | -7 | -0.5% | 500 |
| 2022/02/17 | 1,283 | 1,306 | 1,283 | 1,306 | ±0 | ±0% | 400 |
| 2022/02/16 | 1,292 | 1,308 | 1,285 | 1,306 | +14 | +1.1% | 3,000 |
| 2022/02/15 | 1,279 | 1,292 | 1,271 | 1,292 | +13 | +1% | 4,200 |
| 2022/02/14 | 1,253 | 1,279 | 1,253 | 1,279 | +38 | +3.1% | 2,800 |
| 2022/02/10 | 1,245 | 1,247 | 1,241 | 1,241 | -16 | -1.3% | 700 |
| 2022/02/09 | 1,250 | 1,264 | 1,250 | 1,257 | +9 | +0.7% | 800 |
| 2022/02/08 | 1,251 | 1,252 | 1,248 | 1,248 | +4 | +0.3% | 1,200 |
| 2022/02/07 | 1,220 | 1,250 | 1,220 | 1,244 | +19 | +1.6% | 2,400 |
| 2022/02/04 | 1,194 | 1,230 | 1,190 | 1,225 | +19 | +1.6% | 2,000 |
| 2022/02/03 | 1,216 | 1,241 | 1,206 | 1,206 | -10 | -0.8% | 800 |
| 2022/02/02 | 1,223 | 1,237 | 1,214 | 1,216 | -22 | -1.8% | 700 |
| 2022/02/01 | 1,248 | 1,248 | 1,211 | 1,238 | +13 | +1.1% | 1,800 |
| 2022/01/31 | 1,230 | 1,249 | 1,225 | 1,225 | +1 | +0.1% | 800 |
| 2022/01/28 | 1,223 | 1,224 | 1,205 | 1,224 | -9 | -0.7% | 500 |
| 2022/01/27 | 1,259 | 1,259 | 1,229 | 1,233 | -21 | -1.7% | 1,800 |
| 2022/01/26 | 1,225 | 1,254 | 1,217 | 1,254 | +38 | +3.1% | 3,300 |
| 2022/01/25 | 1,200 | 1,227 | 1,196 | 1,216 | +18 | +1.5% | 1,800 |
| 2022/01/24 | 1,197 | 1,198 | 1,169 | 1,198 | +2 | +0.2% | 2,400 |
| 2022/01/21 | 1,217 | 1,227 | 1,184 | 1,196 | -21 | -1.7% | 1,000 |
| 2022/01/20 | 1,196 | 1,230 | 1,160 | 1,217 | -9 | -0.7% | 5,000 |
| 2022/01/19 | 1,245 | 1,245 | 1,199 | 1,226 | -14 | -1.1% | 3,700 |
| 2022/01/18 | 1,240 | 1,240 | 1,239 | 1,240 | -12 | -1% | 1,800 |
651～
700
件表示中 / 3586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 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82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 |
| ジーデップ | 1,052,000円 | +30.5% | +3.5% | 0.67% | 31.81倍 | 5.90倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 小津産業 | 165,900円 | -1.2% | -40.3% | 1.51% | 48.10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 |
| ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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
