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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 986 | 990 | 986 | 989 | +2 | +0.2% | 400 |
| 2024/05/30 | 988 | 989 | 986 | 987 | -1 | -0.1% | 1,000 |
| 2024/05/29 | 989 | 990 | 988 | 988 | -4 | -0.4% | 1,300 |
| 2024/05/28 | 992 | 992 | 989 | 992 | ±0 | ±0% | 600 |
| 2024/05/27 | 989 | 992 | 989 | 992 | +1 | +0.1% | 1,500 |
| 2024/05/24 | 993 | 993 | 989 | 991 | -1 | -0.1% | 1,800 |
| 2024/05/23 | 990 | 993 | 989 | 992 | -2 | -0.2% | 5,200 |
| 2024/05/22 | 992 | 996 | 992 | 994 | -2 | -0.2% | 12,100 |
| 2024/05/21 | 1,049 | 1,049 | 991 | 996 | -31 | -3% | 24,600 |
| 2024/05/20 | 1,060 | 1,060 | 1,020 | 1,027 | -38 | -3.6% | 2,200 |
| 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 |
301～
350
件表示中 / 1521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 | 98,000円 | +5.8% | +42.5% | 2.45% | 5.70倍 | 0.41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 |
| ＭＴジェネック | 312,500円 | +26.6% | +38.5% | 1.28% | 8.92倍 | 0.81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 |
| ＢワンＨＤ | 81,000円 | +5.6% | +3.3% | 1.23% | 3.95倍 | 0.58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 |
| フォーライフ | 79,200円 | +18.5% | +33.6% | 3.47% | 6.33倍 | 0.80倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| ファンドクリＧ | 8,600円 | +5.8% | +8.5% | 1.16% | 14.72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・車両ファンド展開 |
市場注目の銘柄
チャート関連のコラム
