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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 1,296 | 1,296 | 1,295 | 1,296 | -24 | -1.8% | 600 |
| 2019/07/26 | 1,310 | 1,320 | 1,290 | 1,320 | +7 | +0.5% | 3,000 |
| 2019/07/25 | 1,316 | 1,326 | 1,312 | 1,313 | -3 | -0.2% | 1,900 |
| 2019/07/24 | 1,316 | 1,321 | 1,316 | 1,316 | -23 | -1.7% | 1,400 |
| 2019/07/23 | 1,360 | 1,377 | 1,339 | 1,339 | ±0 | ±0% | 5,300 |
| 2019/07/22 | 1,380 | 1,380 | 1,339 | 1,339 | -41 | -3% | 3,800 |
| 2019/07/19 | 1,315 | 1,380 | 1,300 | 1,380 | +65 | +4.9% | 3,500 |
| 2019/07/18 | 1,350 | 1,380 | 1,300 | 1,315 | -35 | -2.6% | 3,000 |
| 2019/07/17 | 1,301 | 1,380 | 1,301 | 1,350 | +43 | +3.3% | 5,500 |
| 2019/07/16 | 1,300 | 1,310 | 1,258 | 1,307 | +57 | +4.6% | 8,600 |
| 2019/07/12 | 1,275 | 1,277 | 1,250 | 1,250 | -5 | -0.4% | 1,700 |
| 2019/07/11 | 1,250 | 1,275 | 1,244 | 1,255 | +5 | +0.4% | 2,300 |
| 2019/07/10 | 1,270 | 1,275 | 1,250 | 1,250 | +4 | +0.3% | 500 |
| 2019/07/09 | 1,246 | 1,246 | 1,235 | 1,246 | -16 | -1.3% | 3,000 |
| 2019/07/08 | 1,268 | 1,280 | 1,241 | 1,262 | -18 | -1.4% | 4,700 |
| 2019/07/05 | 1,320 | 1,320 | 1,261 | 1,280 | -36 | -2.7% | 6,500 |
| 2019/07/04 | 1,316 | 1,317 | 1,276 | 1,316 | +12 | +0.9% | 3,500 |
| 2019/07/03 | 1,301 | 1,309 | 1,283 | 1,304 | +33 | +2.6% | 9,000 |
| 2019/07/02 | 1,260 | 1,283 | 1,250 | 1,271 | +41 | +3.3% | 16,200 |
| 2019/07/01 | 1,230 | 1,230 | 1,211 | 1,230 | +1 | +0.1% | 7,300 |
| 2019/06/28 | 1,229 | 1,229 | 1,211 | 1,229 | ±0 | ±0% | 1,300 |
| 2019/06/27 | 1,208 | 1,233 | 1,208 | 1,229 | +28 | +2.3% | 6,200 |
| 2019/06/26 | 1,200 | 1,206 | 1,200 | 1,201 | -19 | -1.6% | 4,800 |
| 2019/06/25 | 1,195 | 1,221 | 1,195 | 1,220 | +24 | +2% | 1,900 |
| 2019/06/24 | 1,205 | 1,213 | 1,195 | 1,196 | -9 | -0.7% | 3,400 |
| 2019/06/21 | 1,227 | 1,227 | 1,200 | 1,205 | -20 | -1.6% | 4,400 |
| 2019/06/20 | 1,230 | 1,230 | 1,211 | 1,225 | +13 | +1.1% | 3,400 |
| 2019/06/19 | 1,227 | 1,231 | 1,210 | 1,212 | +1 | +0.1% | 6,800 |
| 2019/06/18 | 1,210 | 1,215 | 1,200 | 1,211 | +7 | +0.6% | 2,600 |
| 2019/06/17 | 1,203 | 1,204 | 1,183 | 1,204 | +4 | +0.3% | 3,900 |
| 2019/06/14 | 1,203 | 1,208 | 1,194 | 1,200 | -3 | -0.2% | 4,200 |
| 2019/06/13 | 1,229 | 1,229 | 1,203 | 1,203 | -25 | -2% | 3,900 |
| 2019/06/12 | 1,201 | 1,230 | 1,201 | 1,228 | +27 | +2.2% | 5,800 |
| 2019/06/11 | 1,213 | 1,222 | 1,201 | 1,201 | -29 | -2.4% | 7,300 |
| 2019/06/10 | 1,255 | 1,255 | 1,220 | 1,230 | -20 | -1.6% | 11,400 |
| 2019/06/07 | 1,255 | 1,258 | 1,243 | 1,250 | +3 | +0.2% | 5,100 |
| 2019/06/06 | 1,273 | 1,273 | 1,245 | 1,247 | -25 | -2% | 20,500 |
| 2019/06/05 | 1,306 | 1,306 | 1,251 | 1,272 | +26 | +2.1% | 22,500 |
| 2019/06/04 | 1,330 | 1,355 | 1,240 | 1,246 | - | - | 147,200 |
1301～
1339
件表示中 / 1339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 | 95,500円 | +5.8% | +42.5% | 2.51% | 5.55倍 | 0.38倍 |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
| ハウスフリダム | 81,000円 | +10.3% | +2.9% | 4.94% | 7.76倍 | 1.00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 |
| ファンドクリＧ | 8,400円 | +11.9% | +3.7% | 1.19% | 15.82倍 | 1.10倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| グローベルス | - | - | - | - | - | - |
|
- |
| マリオン | 35,800円 | +4.3% | +5.4% | 1.51% | 7.79倍 | 0.65倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
市場注目の銘柄
チャート関連のコラム
