大英産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,066 | 1,066 | 1,065 | 1,065 | -30 | -2.7% | 600 |
2024/05/16 | 1,098 | 1,098 | 1,051 | 1,095 | +10 | +0.9% | 1,800 |
2024/05/15 | 1,092 | 1,119 | 1,085 | 1,085 | -12 | -1.1% | 1,000 |
2024/05/14 | 1,100 | 1,100 | 1,097 | 1,097 | -23 | -2.1% | 1,200 |
2024/05/13 | 1,115 | 1,120 | 1,115 | 1,120 | +35 | +3.2% | 500 |
2024/05/10 | 1,086 | 1,090 | 1,085 | 1,085 | -1 | -0.1% | 500 |
2024/05/09 | 1,086 | 1,086 | 1,086 | 1,086 | -8 | -0.7% | 200 |
2024/05/08 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 400 |
2024/05/07 | 1,095 | 1,095 | 1,094 | 1,094 | - | - | 300 |
2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/05/01 | 1,093 | 1,121 | 1,092 | 1,096 | +1 | +0.1% | 700 |
2024/04/30 | 1,095 | 1,095 | 1,095 | 1,095 | -5 | -0.5% | 200 |
2024/04/26 | 1,091 | 1,120 | 1,091 | 1,100 | ±0 | ±0% | 1,300 |
2024/04/25 | 1,096 | 1,100 | 1,096 | 1,100 | +4 | +0.4% | 1,600 |
2024/04/24 | 1,100 | 1,100 | 1,096 | 1,096 | -3 | -0.3% | 200 |
2024/04/23 | 1,100 | 1,100 | 1,093 | 1,099 | -1 | -0.1% | 600 |
2024/04/22 | 1,101 | 1,101 | 1,100 | 1,100 | -1 | -0.1% | 300 |
2024/04/19 | 1,103 | 1,103 | 1,101 | 1,101 | -1 | -0.1% | 200 |
2024/04/18 | 1,124 | 1,124 | 1,102 | 1,102 | - | - | 300 |
2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/16 | 1,124 | 1,124 | 1,124 | 1,124 | +24 | +2.2% | 400 |
2024/04/15 | 1,124 | 1,124 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
2024/04/12 | 1,105 | 1,119 | 1,100 | 1,100 | -5 | -0.5% | 1,400 |
2024/04/11 | 1,118 | 1,118 | 1,101 | 1,105 | -15 | -1.3% | 1,200 |
2024/04/10 | 1,126 | 1,126 | 1,120 | 1,120 | -5 | -0.4% | 800 |
2024/04/09 | 1,154 | 1,154 | 1,125 | 1,125 | - | - | 1,200 |
2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/05 | 1,135 | 1,135 | 1,130 | 1,135 | -25 | -2.2% | 800 |
2024/04/04 | 1,160 | 1,160 | 1,160 | 1,160 | +25 | +2.2% | 100 |
2024/04/03 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 1,000 |
2024/04/02 | 1,130 | 1,150 | 1,125 | 1,150 | +20 | +1.8% | 500 |
2024/04/01 | 1,140 | 1,140 | 1,130 | 1,130 | -20 | -1.7% | 1,500 |
2024/03/29 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 900 |
2024/03/28 | 1,129 | 1,150 | 1,129 | 1,150 | ±0 | ±0% | 500 |
2024/03/27 | 1,210 | 1,210 | 1,150 | 1,150 | -66 | -5.4% | 3,300 |
2024/03/26 | 1,186 | 1,216 | 1,186 | 1,216 | ±0 | ±0% | 600 |
2024/03/25 | 1,191 | 1,222 | 1,191 | 1,216 | +36 | +3.1% | 2,200 |
2024/03/22 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 800 |
2024/03/21 | 1,180 | 1,192 | 1,180 | 1,180 | +20 | +1.7% | 1,800 |
2024/03/19 | 1,180 | 1,183 | 1,160 | 1,160 | -5 | -0.4% | 800 |
2024/03/18 | 1,113 | 1,165 | 1,113 | 1,165 | +52 | +4.7% | 400 |
2024/03/15 | 1,113 | 1,113 | 1,113 | 1,113 | +13 | +1.2% | 500 |
2024/03/14 | 1,102 | 1,105 | 1,100 | 1,100 | -9 | -0.8% | 900 |
2024/03/13 | 1,109 | 1,109 | 1,109 | 1,109 | -1 | -0.1% | 100 |
2024/03/12 | 1,110 | 1,110 | 1,110 | 1,110 | -2 | -0.2% | 300 |
2024/03/11 | 1,111 | 1,112 | 1,111 | 1,112 | +7 | +0.6% | 300 |
2024/03/08 | 1,117 | 1,117 | 1,102 | 1,105 | -15 | -1.3% | 800 |
2024/03/07 | 1,120 | 1,123 | 1,120 | 1,120 | +5 | +0.4% | 700 |
2024/03/06 | 1,124 | 1,124 | 1,115 | 1,115 | -15 | -1.3% | 800 |
2024/03/05 | 1,163 | 1,163 | 1,130 | 1,130 | -33 | -2.8% | 400 |
1~
50
件表示中 / 1211件
類似銘柄と比較する
現在ご覧いただいている「大英産業」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 |
---|---|---|---|---|---|---|---|---|
大英産業 | 106,500円 | +7.8% | +0.5% | 2.16% | 6.61倍 | 0.47倍 |
|
九州全域と山口県を中心に分譲マンション、戸建て住宅を販売。中長期で配当性向30%目標 |
エンゼルG | - | - | - | - | - | - |
|
- |
フロンティアHD | - | +60.0% | +55.9% | - | - | - |
|
- |
ファンドクリG | 9,000円 | +11.9% | +3.7% | 1.11% | 16.95倍 | 1.19倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。不動産の価値向上販売も。米国でも展開 |
東武住販 | 124,100円 | -3.6% | -34.2% | 2.98% | 13.46倍 | 0.83倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格1500万円以下の物件が中心 |
市場注目の銘柄
チャート関連のコラム