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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,070 | 1,079 | 1,070 | 1,070 | -1 | -0.1% | 1,700 |
| 2025/09/17 | 1,060 | 1,100 | 1,058 | 1,071 | +8 | +0.8% | 4,300 |
| 2025/09/16 | 1,044 | 1,100 | 1,044 | 1,063 | +13 | +1.2% | 5,600 |
| 2025/09/12 | 1,050 | 1,050 | 1,032 | 1,050 | -1 | -0.1% | 600 |
| 2025/09/11 | 1,051 | 1,051 | 1,050 | 1,051 | +16 | +1.5% | 500 |
| 2025/09/10 | 1,035 | 1,050 | 1,031 | 1,035 | -3 | -0.3% | 900 |
| 2025/09/09 | 1,028 | 1,040 | 1,028 | 1,038 | +8 | +0.8% | 400 |
| 2025/09/08 | 1,035 | 1,051 | 1,024 | 1,030 | -23 | -2.2% | 1,900 |
| 2025/09/05 | 1,057 | 1,057 | 1,040 | 1,053 | +33 | +3.2% | 1,300 |
| 2025/09/04 | 1,046 | 1,047 | 1,020 | 1,020 | -26 | -2.5% | 1,300 |
| 2025/09/03 | 1,035 | 1,046 | 1,027 | 1,046 | +11 | +1.1% | 1,600 |
| 2025/09/02 | 1,046 | 1,046 | 1,035 | 1,035 | ±0 | ±0% | 1,400 |
| 2025/09/01 | 1,029 | 1,035 | 1,029 | 1,035 | +15 | +1.5% | 1,200 |
| 2025/08/29 | 1,025 | 1,027 | 1,020 | 1,020 | +4 | +0.4% | 6,700 |
| 2025/08/28 | 1,015 | 1,023 | 1,015 | 1,016 | +1 | +0.1% | 900 |
| 2025/08/27 | 1,021 | 1,021 | 1,015 | 1,015 | -5 | -0.5% | 400 |
| 2025/08/26 | 1,010 | 1,020 | 1,010 | 1,020 | +12 | +1.2% | 1,200 |
| 2025/08/25 | 1,005 | 1,009 | 1,005 | 1,008 | +3 | +0.3% | 2,200 |
| 2025/08/22 | 1,004 | 1,005 | 980 | 1,005 | +5 | +0.5% | 2,200 |
| 2025/08/21 | 1,004 | 1,004 | 1,000 | 1,000 | -2 | -0.2% | 300 |
| 2025/08/20 | 1,000 | 1,002 | 1,000 | 1,002 | +2 | +0.2% | 300 |
| 2025/08/19 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 500 |
| 2025/08/18 | 1,001 | 1,002 | 1,001 | 1,001 | -1 | -0.1% | 400 |
| 2025/08/15 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 1,000 |
| 2025/08/14 | 1,001 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 900 |
| 2025/08/13 | 1,001 | 1,001 | 999 | 1,001 | +2 | +0.2% | 300 |
| 2025/08/12 | 1,001 | 1,001 | 999 | 999 | -2 | -0.2% | 800 |
| 2025/08/08 | 1,000 | 1,001 | 995 | 1,001 | +6 | +0.6% | 900 |
| 2025/08/07 | 995 | 995 | 993 | 995 | +8 | +0.8% | 300 |
| 2025/08/06 | 984 | 988 | 984 | 987 | -12 | -1.2% | 900 |
| 2025/08/05 | 991 | 999 | 990 | 999 | -1 | -0.1% | 1,000 |
| 2025/08/04 | 999 | 1,000 | 999 | 1,000 | +3 | +0.3% | 700 |
| 2025/08/01 | 996 | 999 | 996 | 997 | -1 | -0.1% | 500 |
| 2025/07/31 | 997 | 998 | 995 | 998 | +6 | +0.6% | 400 |
| 2025/07/30 | 991 | 992 | 991 | 992 | -6 | -0.6% | 400 |
| 2025/07/29 | 998 | 998 | 998 | 998 | ±0 | ±0% | 100 |
| 2025/07/28 | 996 | 998 | 996 | 998 | +8 | +0.8% | 600 |
| 2025/07/25 | 998 | 998 | 986 | 990 | -7 | -0.7% | 600 |
| 2025/07/24 | 996 | 997 | 996 | 997 | +10 | +1% | 200 |
| 2025/07/23 | 991 | 991 | 987 | 987 | -10 | -1% | 200 |
| 2025/07/22 | 994 | 997 | 991 | 997 | +3 | +0.3% | 1,200 |
| 2025/07/18 | 988 | 994 | 988 | 994 | +14 | +1.4% | 700 |
| 2025/07/17 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 2025/07/16 | 980 | 980 | 980 | 980 | ±0 | ±0% | 500 |
| 2025/07/15 | 980 | 980 | 973 | 980 | -10 | -1% | 800 |
| 2025/07/14 | 996 | 997 | 990 | 990 | -5 | -0.5% | 1,000 |
| 2025/07/11 | 994 | 995 | 994 | 995 | +5 | +0.5% | 300 |
| 2025/07/10 | 990 | 990 | 990 | 990 | +1 | +0.1% | 300 |
| 2025/07/09 | 980 | 989 | 969 | 989 | +21 | +2.2% | 300 |
| 2025/07/08 | 980 | 980 | 968 | 968 | - | - | 200 |
1～
50
件表示中 / 1540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 | 107,000円 | +5.8% | +42.5% | 2.24% | 6.23倍 | 0.44倍 |
|
北九州中心に九州全域で分譲マンション、戸建て住宅を販売。街づくりや宿泊施設事業に注力 |
| ハウスフリダム | 88,400円 | +3.5% | +4.2% | 5.09% | 6.78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 |
| デュアルタプ | 86,000円 | +14.1% | -6.3% | 1.45% | 72.27倍 | 1.54倍 |
|
東京都区部で投資用マンションを開発。販売後に不動産管理も。マレーシアでも建物管理を展開 |
| ＢワンＨＤ | 86,500円 | +5.6% | +3.3% | 1.16% | 4.22倍 | 0.62倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| ＭＴジェネック | 324,500円 | +26.6% | +38.5% | 1.23% | 9.26倍 | 0.85倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
市場注目の銘柄
チャート関連のコラム
