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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/03/04 | 1,148 | 1,250 | 1,148 | 1,163 | +41 | +3.7% | 3,700 |
| 2024/03/01 | 1,128 | 1,128 | 1,122 | 1,122 | -5 | -0.4% | 700 |
| 2024/02/29 | 1,122 | 1,131 | 1,122 | 1,127 | +16 | +1.4% | 400 |
| 2024/02/28 | 1,099 | 1,180 | 1,098 | 1,111 | +46 | +4.3% | 2,800 |
| 2024/02/27 | 1,065 | 1,089 | 1,053 | 1,065 | ±0 | ±0% | 1,800 |
| 2024/02/26 | 1,050 | 1,078 | 1,050 | 1,065 | +29 | +2.8% | 1,900 |
| 2024/02/22 | 1,040 | 1,040 | 1,036 | 1,036 | -9 | -0.9% | 400 |
| 2024/02/21 | 1,045 | 1,045 | 1,045 | 1,045 | -13 | -1.2% | 100 |
| 2024/02/20 | 1,058 | 1,058 | 1,058 | 1,058 | +20 | +1.9% | 400 |
| 2024/02/19 | 1,038 | 1,038 | 1,038 | 1,038 | +2 | +0.2% | 100 |
1～
50
件表示中 / 1201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 | 109,600円 | +7.8% | +0.5% | 2.10% | 6.80倍 | 0.46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 | 9,100円 | +11.9% | +3.7% | 1.10% | 17.14倍 | 1.20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 |
| ハウスフリダム | 82,500円 | +10.3% | +2.9% | 4.85% | 8.32倍 | 1.04倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
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
