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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,229 | 1,229 | 1,214 | 1,227 | -2 | -0.2% | 500 |
| 2022/08/22 | 1,234 | 1,234 | 1,229 | 1,229 | +17 | +1.4% | 400 |
| 2022/08/19 | 1,214 | 1,228 | 1,212 | 1,212 | -2 | -0.2% | 500 |
| 2022/08/18 | 1,216 | 1,223 | 1,214 | 1,214 | -16 | -1.3% | 500 |
| 2022/08/17 | 1,225 | 1,230 | 1,212 | 1,230 | +5 | +0.4% | 400 |
| 2022/08/16 | 1,223 | 1,225 | 1,210 | 1,225 | ±0 | ±0% | 500 |
| 2022/08/15 | 1,225 | 1,225 | 1,225 | 1,225 | +9 | +0.7% | 200 |
| 2022/08/12 | 1,201 | 1,224 | 1,201 | 1,216 | +6 | +0.5% | 1,800 |
| 2022/08/10 | 1,220 | 1,220 | 1,201 | 1,210 | -20 | -1.6% | 700 |
| 2022/08/09 | 1,230 | 1,231 | 1,210 | 1,230 | ±0 | ±0% | 1,900 |
| 2022/08/08 | 1,211 | 1,230 | 1,207 | 1,230 | ±0 | ±0% | 2,200 |
| 2022/08/05 | 1,261 | 1,261 | 1,202 | 1,230 | - | - | 1,500 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,262 | 1,282 | 1,262 | 1,266 | -10 | -0.8% | 1,500 |
| 2022/08/02 | 1,276 | 1,276 | 1,276 | 1,276 | - | - | 100 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,320 | 1,335 | 1,294 | 1,306 | +46 | +3.7% | 7,800 |
| 2022/07/28 | 1,260 | 1,265 | 1,245 | 1,260 | ±0 | ±0% | 1,300 |
| 2022/07/27 | 1,268 | 1,277 | 1,260 | 1,260 | -38 | -2.9% | 3,000 |
| 2022/07/26 | 1,299 | 1,300 | 1,281 | 1,298 | +10 | +0.8% | 3,100 |
| 2022/07/25 | 1,261 | 1,288 | 1,261 | 1,288 | +33 | +2.6% | 2,700 |
| 2022/07/22 | 1,247 | 1,269 | 1,247 | 1,255 | +12 | +1% | 2,300 |
| 2022/07/21 | 1,250 | 1,250 | 1,232 | 1,243 | -12 | -1% | 1,000 |
| 2022/07/20 | 1,253 | 1,255 | 1,253 | 1,255 | +8 | +0.6% | 200 |
| 2022/07/19 | 1,232 | 1,247 | 1,232 | 1,247 | +13 | +1.1% | 1,700 |
| 2022/07/15 | 1,234 | 1,234 | 1,234 | 1,234 | -29 | -2.3% | 100 |
| 2022/07/14 | 1,270 | 1,270 | 1,213 | 1,263 | -5 | -0.4% | 3,300 |
| 2022/07/13 | 1,263 | 1,268 | 1,263 | 1,268 | - | - | 500 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,270 | 1,270 | 1,268 | 1,268 | +2 | +0.2% | 200 |
| 2022/07/08 | 1,256 | 1,266 | 1,256 | 1,266 | +6 | +0.5% | 600 |
| 2022/07/07 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,264 | 1,265 | 1,264 | 1,265 | ±0 | ±0% | 300 |
| 2022/07/04 | 1,283 | 1,292 | 1,265 | 1,265 | +12 | +1% | 400 |
| 2022/07/01 | 1,252 | 1,253 | 1,252 | 1,253 | -18 | -1.4% | 300 |
| 2022/06/30 | 1,285 | 1,285 | 1,271 | 1,271 | +1 | +0.1% | 700 |
| 2022/06/29 | 1,263 | 1,270 | 1,263 | 1,270 | +5 | +0.4% | 300 |
| 2022/06/28 | 1,295 | 1,295 | 1,265 | 1,265 | -31 | -2.4% | 200 |
| 2022/06/27 | 1,319 | 1,319 | 1,296 | 1,296 | +18 | +1.4% | 4,000 |
| 2022/06/24 | 1,249 | 1,278 | 1,249 | 1,278 | -1 | -0.1% | 4,700 |
| 2022/06/23 | 1,257 | 1,279 | 1,257 | 1,279 | +22 | +1.8% | 800 |
| 2022/06/22 | 1,261 | 1,261 | 1,257 | 1,257 | -3 | -0.2% | 200 |
| 2022/06/21 | 1,260 | 1,260 | 1,260 | 1,260 | -12 | -0.9% | 100 |
| 2022/06/20 | 1,278 | 1,278 | 1,265 | 1,272 | -7 | -0.5% | 2,400 |
| 2022/06/17 | 1,256 | 1,287 | 1,255 | 1,279 | +9 | +0.7% | 1,000 |
| 2022/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | +6 | +0.5% | 100 |
| 2022/06/15 | 1,264 | 1,264 | 1,264 | 1,264 | +7 | +0.6% | 100 |
| 2022/06/14 | 1,256 | 1,285 | 1,256 | 1,257 | -1 | -0.1% | 1,100 |
| 2022/06/13 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 900 |
651～
700
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 | 320,000円 | +6.8% | +35.9% | 3.44% | 4.82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 | 213,900円 | +4.4% | +0.4% | 3.74% | 8.65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 | 185,400円 | +12.6% | +23.6% | 1.94% | 18.02倍 | 2.83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 | 157,700円 | +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
該当銘柄がありません
チャート関連のコラム
