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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,210 | 2,240 | 2,200 | 2,238 | - | - | 4,300 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 2,213 | 2,213 | 2,172 | 2,200 | +32 | +1.5% | 1,800 |
| 2024/06/21 | 2,199 | 2,199 | 2,166 | 2,168 | -31 | -1.4% | 1,200 |
| 2024/06/20 | 2,165 | 2,199 | 2,165 | 2,199 | +44 | +2% | 500 |
| 2024/06/19 | 2,155 | 2,155 | 2,155 | 2,155 | -8 | -0.4% | 100 |
| 2024/06/18 | 2,163 | 2,163 | 2,163 | 2,163 | +21 | +1% | 200 |
| 2024/06/17 | 2,200 | 2,200 | 2,142 | 2,142 | -46 | -2.1% | 1,600 |
| 2024/06/14 | 2,188 | 2,188 | 2,188 | 2,188 | ±0 | ±0% | 2,100 |
| 2024/06/13 | 2,156 | 2,188 | 2,155 | 2,188 | +16 | +0.7% | 500 |
| 2024/06/12 | 2,172 | 2,172 | 2,172 | 2,172 | ±0 | ±0% | 100 |
| 2024/06/11 | 2,172 | 2,172 | 2,172 | 2,172 | - | - | 200 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 100 |
| 2024/06/06 | 2,180 | 2,182 | 2,150 | 2,150 | -29 | -1.3% | 1,300 |
| 2024/06/05 | 2,122 | 2,179 | 2,122 | 2,179 | +51 | +2.4% | 400 |
| 2024/06/04 | 2,150 | 2,159 | 2,124 | 2,128 | -22 | -1% | 900 |
| 2024/06/03 | 2,145 | 2,150 | 2,145 | 2,150 | -24 | -1.1% | 1,300 |
| 2024/05/31 | 2,181 | 2,181 | 2,173 | 2,174 | +1 | ±0% | 1,300 |
| 2024/05/30 | 2,120 | 2,173 | 2,120 | 2,173 | +58 | +2.7% | 400 |
| 2024/05/29 | 2,150 | 2,150 | 2,115 | 2,115 | -31 | -1.4% | 900 |
| 2024/05/28 | 2,151 | 2,155 | 2,146 | 2,146 | -39 | -1.8% | 800 |
| 2024/05/27 | 2,198 | 2,198 | 2,185 | 2,185 | -13 | -0.6% | 700 |
| 2024/05/24 | 2,198 | 2,198 | 2,198 | 2,198 | +2 | +0.1% | 100 |
| 2024/05/23 | 2,153 | 2,196 | 2,153 | 2,196 | +43 | +2% | 300 |
| 2024/05/22 | 2,142 | 2,191 | 2,142 | 2,153 | -15 | -0.7% | 1,300 |
| 2024/05/21 | 2,195 | 2,195 | 2,168 | 2,168 | -31 | -1.4% | 700 |
| 2024/05/20 | 2,177 | 2,199 | 2,177 | 2,199 | +29 | +1.3% | 300 |
| 2024/05/17 | 2,156 | 2,170 | 2,156 | 2,170 | ±0 | ±0% | 400 |
| 2024/05/16 | 2,190 | 2,190 | 2,111 | 2,170 | -28 | -1.3% | 1,300 |
| 2024/05/15 | 2,200 | 2,200 | 2,198 | 2,198 | -4 | -0.2% | 1,000 |
| 2024/05/14 | 2,225 | 2,226 | 2,202 | 2,202 | -23 | -1% | 1,000 |
| 2024/05/13 | 2,232 | 2,240 | 2,225 | 2,225 | ±0 | ±0% | 2,600 |
| 2024/05/10 | 2,339 | 2,398 | 2,225 | 2,225 | -114 | -4.9% | 7,100 |
| 2024/05/09 | 2,335 | 2,339 | 2,283 | 2,339 | +9 | +0.4% | 2,000 |
| 2024/05/08 | 2,315 | 2,338 | 2,300 | 2,330 | +15 | +0.6% | 2,200 |
| 2024/05/07 | 2,343 | 2,345 | 2,282 | 2,315 | +51 | +2.3% | 4,700 |
| 2024/05/02 | 2,332 | 2,332 | 2,247 | 2,264 | -74 | -3.2% | 2,700 |
| 2024/05/01 | 2,343 | 2,343 | 2,315 | 2,338 | +38 | +1.7% | 1,600 |
| 2024/04/30 | 2,300 | 2,300 | 2,250 | 2,300 | +87 | +3.9% | 5,700 |
| 2024/04/26 | 2,213 | 2,256 | 2,213 | 2,213 | +15 | +0.7% | 2,800 |
| 2024/04/25 | 2,180 | 2,198 | 2,180 | 2,198 | +15 | +0.7% | 1,000 |
| 2024/04/24 | 2,200 | 2,205 | 2,167 | 2,183 | +23 | +1.1% | 1,500 |
| 2024/04/23 | 2,156 | 2,200 | 2,156 | 2,160 | -6 | -0.3% | 900 |
| 2024/04/22 | 2,100 | 2,193 | 2,080 | 2,166 | +66 | +3.1% | 3,200 |
| 2024/04/19 | 2,095 | 2,100 | 2,053 | 2,100 | -40 | -1.9% | 1,000 |
| 2024/04/18 | 2,144 | 2,145 | 2,140 | 2,140 | +30 | +1.4% | 500 |
| 2024/04/17 | 2,130 | 2,130 | 2,004 | 2,110 | -70 | -3.2% | 3,900 |
| 2024/04/16 | 2,250 | 2,250 | 2,180 | 2,180 | -42 | -1.9% | 700 |
| 2024/04/15 | 2,203 | 2,265 | 2,203 | 2,222 | +19 | +0.9% | 800 |
101～
150
件表示中 / 3585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 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 |
| 小津産業 | 165,300円 | -1.2% | -40.3% | 1.51% | 47.93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 |
| アイナボＨＤ | 59,800円 | +3.3% | +2.9% | 4.01% | 8.92倍 | 0.56倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ムサシ | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28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 | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05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
