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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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 |
| 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 |
| ピクセル | 15,500円 | - | - | 0.00% | - | -106.90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 |
| 農総研 | 67,700円 | +10.8% | +98.0% | 0.00% | 107.63倍 | 13.96倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＢＲＵＮＯ | 100,200円 | +2.4% | +236.8% | 0.40% | 16.77倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
