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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 989 | 1,000 | 989 | 996 | +11 | +1.1% | 900 |
| 2024/08/19 | 991 | 991 | 985 | 985 | -5 | -0.5% | 1,500 |
| 2024/08/16 | 990 | 991 | 990 | 990 | -15 | -1.5% | 1,400 |
| 2024/08/15 | 1,000 | 1,005 | 1,000 | 1,005 | +18 | +1.8% | 1,500 |
| 2024/08/14 | 990 | 990 | 987 | 987 | -3 | -0.3% | 1,600 |
| 2024/08/13 | 980 | 990 | 979 | 990 | +4 | +0.4% | 1,600 |
| 2024/08/09 | 960 | 986 | 960 | 986 | +21 | +2.2% | 700 |
| 2024/08/08 | 964 | 973 | 964 | 965 | +16 | +1.7% | 700 |
| 2024/08/07 | 940 | 960 | 940 | 949 | -6 | -0.6% | 2,600 |
| 2024/08/06 | 955 | 974 | 955 | 955 | +4 | +0.4% | 1,600 |
| 2024/08/05 | 1,010 | 1,010 | 951 | 951 | -89 | -8.6% | 5,900 |
| 2024/08/02 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 5,000 |
| 2024/08/01 | 1,050 | 1,050 | 1,045 | 1,050 | +1 | +0.1% | 1,300 |
| 2024/07/31 | 1,063 | 1,063 | 1,049 | 1,049 | -11 | -1% | 1,000 |
| 2024/07/30 | 1,056 | 1,060 | 1,055 | 1,060 | +5 | +0.5% | 400 |
| 2024/07/29 | 1,051 | 1,055 | 1,051 | 1,055 | +4 | +0.4% | 1,300 |
| 2024/07/26 | 1,041 | 1,051 | 1,041 | 1,051 | -8 | -0.8% | 1,400 |
| 2024/07/25 | 1,059 | 1,059 | 1,050 | 1,059 | - | - | 400 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 1,055 | 1,061 | 1,053 | 1,061 | +6 | +0.6% | 2,700 |
| 2024/07/22 | 1,051 | 1,055 | 1,050 | 1,055 | +4 | +0.4% | 800 |
| 2024/07/19 | 1,050 | 1,061 | 1,050 | 1,051 | +1 | +0.1% | 3,500 |
| 2024/07/18 | 1,041 | 1,051 | 1,041 | 1,050 | ±0 | ±0% | 1,500 |
| 2024/07/17 | 1,051 | 1,054 | 1,050 | 1,050 | -1 | -0.1% | 600 |
| 2024/07/16 | 1,050 | 1,051 | 1,050 | 1,051 | +10 | +1% | 400 |
| 2024/07/12 | 1,040 | 1,046 | 1,040 | 1,041 | +1 | +0.1% | 1,100 |
| 2024/07/11 | 1,040 | 1,040 | 1,038 | 1,040 | ±0 | ±0% | 1,100 |
| 2024/07/10 | 1,039 | 1,040 | 1,039 | 1,040 | +3 | +0.3% | 2,500 |
| 2024/07/09 | 1,041 | 1,041 | 1,037 | 1,037 | ±0 | ±0% | 600 |
| 2024/07/08 | 1,034 | 1,037 | 1,025 | 1,037 | +3 | +0.3% | 700 |
| 2024/07/05 | 1,046 | 1,047 | 1,034 | 1,034 | -9 | -0.9% | 600 |
| 2024/07/04 | 1,050 | 1,054 | 1,043 | 1,043 | -7 | -0.7% | 400 |
| 2024/07/03 | 1,031 | 1,054 | 1,030 | 1,050 | ±0 | ±0% | 1,900 |
| 2024/07/02 | 1,020 | 1,051 | 1,020 | 1,050 | +31 | +3% | 4,000 |
| 2024/07/01 | 1,015 | 1,019 | 1,011 | 1,019 | +9 | +0.9% | 2,800 |
| 2024/06/28 | 1,009 | 1,010 | 1,002 | 1,010 | +5 | +0.5% | 1,100 |
| 2024/06/27 | 1,006 | 1,010 | 1,005 | 1,005 | -1 | -0.1% | 800 |
| 2024/06/26 | 1,004 | 1,006 | 995 | 1,006 | +8 | +0.8% | 2,300 |
| 2024/06/25 | 1,004 | 1,004 | 998 | 998 | -6 | -0.6% | 900 |
| 2024/06/24 | 1,005 | 1,006 | 998 | 1,004 | +4 | +0.4% | 2,200 |
| 2024/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 600 |
| 2024/06/20 | 1,009 | 1,009 | 1,005 | 1,008 | -1 | -0.1% | 500 |
| 2024/06/19 | 1,010 | 1,010 | 998 | 1,009 | +3 | +0.3% | 4,100 |
| 2024/06/18 | 1,013 | 1,014 | 1,003 | 1,006 | -4 | -0.4% | 800 |
| 2024/06/17 | 1,009 | 1,014 | 1,002 | 1,010 | +2 | +0.2% | 3,000 |
| 2024/06/14 | 1,010 | 1,010 | 1,008 | 1,008 | +1 | +0.1% | 1,300 |
| 2024/06/13 | 1,005 | 1,010 | 1,000 | 1,007 | +1 | +0.1% | 3,600 |
| 2024/06/12 | 1,000 | 1,006 | 1,000 | 1,006 | +8 | +0.8% | 500 |
| 2024/06/11 | 1,007 | 1,007 | 998 | 998 | -5 | -0.5% | 1,900 |
| 2024/06/10 | 1,009 | 1,009 | 1,003 | 1,003 | -3 | -0.3% | 1,200 |
151～
200
件表示中 / 1426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 | 93,000円 | +5.8% | +42.5% | 2.58% | 5.41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 |
| ホームポジ | 33,700円 | +11.5% | - | 2.97% | 21.02倍 | 0.91倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ＢワンＨＤ | 73,000円 | +4.4% | +3.7% | 1.37% | 3.79倍 | 0.57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 |
| ＲＩＳＥ | 3,000円 | +10.0% | +300.0% | 0.00% | - | 1.41倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
