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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/16 | 1,036 | 1,036 | 1,036 | 1,036 | -23 | -2.2% | 100 |
| 2024/02/15 | 1,060 | 1,060 | 1,059 | 1,059 | -1 | -0.1% | 800 |
| 2024/02/14 | 1,035 | 1,060 | 1,033 | 1,060 | -9 | -0.8% | 1,300 |
| 2024/02/13 | 1,064 | 1,079 | 1,064 | 1,069 | +22 | +2.1% | 1,400 |
| 2024/02/09 | 1,049 | 1,064 | 1,047 | 1,047 | ±0 | ±0% | 600 |
| 2024/02/08 | 1,055 | 1,058 | 1,046 | 1,047 | -8 | -0.8% | 800 |
| 2024/02/07 | 1,050 | 1,055 | 1,032 | 1,055 | +18 | +1.7% | 800 |
| 2024/02/06 | 1,035 | 1,054 | 1,035 | 1,037 | +2 | +0.2% | 400 |
| 2024/02/05 | 1,059 | 1,060 | 1,035 | 1,035 | -24 | -2.3% | 1,000 |
| 2024/02/02 | 1,045 | 1,059 | 1,031 | 1,059 | +14 | +1.3% | 500 |
| 2024/02/01 | 1,059 | 1,059 | 1,045 | 1,045 | -10 | -0.9% | 300 |
| 2024/01/31 | 1,037 | 1,055 | 1,037 | 1,055 | +25 | +2.4% | 900 |
| 2024/01/30 | 1,024 | 1,030 | 1,024 | 1,030 | +7 | +0.7% | 300 |
| 2024/01/29 | 1,048 | 1,048 | 1,020 | 1,023 | -17 | -1.6% | 1,800 |
| 2024/01/26 | 1,040 | 1,040 | 1,040 | 1,040 | +10 | +1% | 100 |
| 2024/01/25 | 1,030 | 1,030 | 1,030 | 1,030 | +2 | +0.2% | 100 |
| 2024/01/24 | 1,031 | 1,031 | 1,028 | 1,028 | -3 | -0.3% | 600 |
| 2024/01/23 | 1,048 | 1,048 | 1,031 | 1,031 | -17 | -1.6% | 400 |
| 2024/01/22 | 1,040 | 1,050 | 1,030 | 1,048 | - | - | 1,800 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 1,020 | 1,050 | 1,020 | 1,050 | +20 | +1.9% | 1,900 |
| 2024/01/16 | 1,030 | 1,030 | 1,030 | 1,030 | +5 | +0.5% | 200 |
| 2024/01/15 | 1,050 | 1,050 | 1,022 | 1,025 | -14 | -1.3% | 2,000 |
| 2024/01/12 | 1,024 | 1,039 | 1,024 | 1,039 | +14 | +1.4% | 200 |
| 2024/01/11 | 1,040 | 1,040 | 1,025 | 1,025 | +6 | +0.6% | 300 |
| 2024/01/10 | 1,049 | 1,049 | 1,017 | 1,019 | -27 | -2.6% | 1,900 |
| 2024/01/09 | 1,044 | 1,047 | 1,016 | 1,046 | -4 | -0.4% | 1,500 |
| 2024/01/05 | 1,040 | 1,050 | 1,027 | 1,050 | +5 | +0.5% | 1,100 |
| 2024/01/04 | 1,050 | 1,050 | 1,026 | 1,045 | -5 | -0.5% | 1,600 |
| 2023/12/29 | 1,059 | 1,059 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
| 2023/12/28 | 1,057 | 1,060 | 1,056 | 1,060 | +9 | +0.9% | 2,000 |
| 2023/12/27 | 1,059 | 1,060 | 1,023 | 1,051 | -11 | -1% | 1,500 |
| 2023/12/26 | 1,062 | 1,062 | 1,062 | 1,062 | +22 | +2.1% | 600 |
| 2023/12/25 | 1,040 | 1,055 | 1,040 | 1,040 | +1 | +0.1% | 2,900 |
| 2023/12/22 | 1,040 | 1,040 | 1,039 | 1,039 | -1 | -0.1% | 1,100 |
| 2023/12/21 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 900 |
| 2023/12/20 | 1,040 | 1,050 | 1,040 | 1,050 | - | - | 2,500 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 1211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 | 103,400円 | +7.8% | +0.5% | 2.22% | 6.42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 | 9,300円 | +11.9% | +3.7% | 1.08% | 17.52倍 | 1.23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 |
| 東武住販 | 124,400円 | -3.6% | -34.2% | 2.97% | 13.49倍 | 0.83倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
市場注目の銘柄
チャート関連のコラム
