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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,043 | 1,043 | 1,016 | 1,016 | ±0 | ±0% | 1,000 |
| 2023/12/14 | 1,038 | 1,038 | 1,016 | 1,016 | -7 | -0.7% | 400 |
| 2023/12/13 | 1,020 | 1,023 | 1,020 | 1,023 | +4 | +0.4% | 700 |
| 2023/12/12 | 1,019 | 1,019 | 1,018 | 1,019 | +8 | +0.8% | 300 |
| 2023/12/11 | 1,021 | 1,022 | 1,011 | 1,011 | -10 | -1% | 1,000 |
| 2023/12/08 | 1,029 | 1,035 | 1,021 | 1,021 | -4 | -0.4% | 700 |
| 2023/12/07 | 1,021 | 1,025 | 1,021 | 1,025 | +5 | +0.5% | 300 |
| 2023/12/06 | 1,017 | 1,020 | 1,017 | 1,020 | +4 | +0.4% | 700 |
| 2023/12/05 | 1,023 | 1,027 | 1,016 | 1,016 | ±0 | ±0% | 400 |
| 2023/12/04 | 1,015 | 1,023 | 1,015 | 1,016 | -11 | -1.1% | 400 |
| 2023/12/01 | 1,043 | 1,043 | 1,027 | 1,027 | +14 | +1.4% | 1,500 |
| 2023/11/30 | 1,011 | 1,013 | 1,011 | 1,013 | -1 | -0.1% | 900 |
| 2023/11/29 | 1,021 | 1,026 | 1,012 | 1,014 | -7 | -0.7% | 1,100 |
| 2023/11/28 | 1,017 | 1,021 | 1,017 | 1,021 | +9 | +0.9% | 400 |
| 2023/11/27 | 1,012 | 1,012 | 1,012 | 1,012 | -3 | -0.3% | 700 |
| 2023/11/24 | 1,015 | 1,015 | 1,015 | 1,015 | +2 | +0.2% | 300 |
| 2023/11/22 | 1,020 | 1,021 | 1,013 | 1,013 | -7 | -0.7% | 500 |
| 2023/11/21 | 1,020 | 1,020 | 1,010 | 1,020 | +1 | +0.1% | 1,400 |
| 2023/11/20 | 1,029 | 1,029 | 1,008 | 1,019 | -10 | -1% | 2,200 |
| 2023/11/17 | 1,025 | 1,030 | 1,000 | 1,029 | +4 | +0.4% | 2,100 |
| 2023/11/16 | 1,012 | 1,030 | 1,012 | 1,025 | +10 | +1% | 500 |
| 2023/11/15 | 1,043 | 1,043 | 1,012 | 1,015 | -28 | -2.7% | 4,000 |
| 2023/11/14 | 1,036 | 1,043 | 1,013 | 1,043 | -48 | -4.4% | 2,400 |
| 2023/11/13 | 1,081 | 1,100 | 1,081 | 1,091 | +11 | +1% | 1,000 |
| 2023/11/10 | 1,080 | 1,080 | 1,080 | 1,080 | -9 | -0.8% | 200 |
| 2023/11/09 | 1,089 | 1,089 | 1,089 | 1,089 | - | - | 100 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 1,089 | 1,089 | 1,089 | 1,089 | -1 | -0.1% | 100 |
| 2023/11/06 | 1,099 | 1,099 | 1,090 | 1,090 | +17 | +1.6% | 600 |
| 2023/11/02 | 1,073 | 1,073 | 1,073 | 1,073 | +30 | +2.9% | 100 |
| 2023/11/01 | 1,041 | 1,043 | 1,041 | 1,043 | ±0 | ±0% | 200 |
| 2023/10/31 | 1,089 | 1,095 | 1,036 | 1,043 | -32 | -3% | 700 |
| 2023/10/30 | 1,050 | 1,075 | 1,050 | 1,075 | +45 | +4.4% | 2,200 |
| 2023/10/27 | 1,023 | 1,039 | 1,010 | 1,030 | +33 | +3.3% | 600 |
| 2023/10/26 | 992 | 1,009 | 992 | 997 | -33 | -3.2% | 3,600 |
| 2023/10/25 | 1,030 | 1,030 | 1,030 | 1,030 | +7 | +0.7% | 200 |
| 2023/10/24 | 1,044 | 1,045 | 1,017 | 1,023 | -19 | -1.8% | 2,000 |
| 2023/10/23 | 1,102 | 1,102 | 1,042 | 1,042 | -60 | -5.4% | 3,800 |
| 2023/10/20 | 1,102 | 1,102 | 1,101 | 1,102 | ±0 | ±0% | 300 |
| 2023/10/19 | 1,112 | 1,112 | 1,102 | 1,102 | -10 | -0.9% | 1,200 |
| 2023/10/18 | 1,128 | 1,128 | 1,112 | 1,112 | - | - | 300 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,158 | 1,158 | 1,128 | 1,128 | ±0 | ±0% | 200 |
| 2023/10/13 | 1,170 | 1,170 | 1,128 | 1,128 | -4 | -0.4% | 1,700 |
| 2023/10/12 | 1,131 | 1,132 | 1,131 | 1,132 | +1 | +0.1% | 200 |
| 2023/10/11 | 1,124 | 1,150 | 1,124 | 1,131 | +7 | +0.6% | 1,200 |
| 2023/10/10 | 1,177 | 1,177 | 1,123 | 1,124 | +7 | +0.6% | 1,000 |
| 2023/10/06 | 1,121 | 1,121 | 1,117 | 1,117 | -4 | -0.4% | 300 |
| 2023/10/05 | 1,103 | 1,130 | 1,103 | 1,121 | +17 | +1.5% | 700 |
| 2023/10/04 | 1,130 | 1,132 | 1,101 | 1,104 | -35 | -3.1% | 3,600 |
101～
150
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 | 105,200円 | +7.8% | +0.5% | 2.19% | 6.53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 | 9,200円 | +11.9% | +3.7% | 1.09% | 17.33倍 | 1.22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 | 124,300円 | -3.6% | -34.2% | 2.98% | 13.48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
