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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,139 | 1,140 | 1,139 | 1,139 | +2 | +0.2% | 700 |
2023/10/02 | 1,125 | 1,150 | 1,120 | 1,137 | +2 | +0.2% | 1,500 |
2023/09/29 | 1,171 | 1,175 | 1,135 | 1,135 | -35 | -3% | 4,200 |
2023/09/28 | 1,186 | 1,186 | 1,170 | 1,170 | -53 | -4.3% | 4,000 |
2023/09/27 | 1,188 | 1,266 | 1,188 | 1,223 | +23 | +1.9% | 2,700 |
2023/09/26 | 1,240 | 1,240 | 1,200 | 1,200 | -59 | -4.7% | 8,800 |
2023/09/25 | 1,300 | 1,315 | 1,240 | 1,259 | -41 | -3.2% | 3,200 |
2023/09/22 | 1,303 | 1,303 | 1,300 | 1,300 | -39 | -2.9% | 700 |
2023/09/21 | 1,303 | 1,339 | 1,303 | 1,339 | +6 | +0.5% | 1,400 |
2023/09/20 | 1,328 | 1,333 | 1,328 | 1,333 | +5 | +0.4% | 700 |
2023/09/19 | 1,300 | 1,329 | 1,299 | 1,328 | -10 | -0.7% | 2,000 |
2023/09/15 | 1,430 | 1,430 | 1,332 | 1,338 | -83 | -5.8% | 3,500 |
2023/09/14 | 1,313 | 1,440 | 1,312 | 1,421 | +138 | +10.8% | 14,100 |
2023/09/13 | 1,239 | 1,397 | 1,239 | 1,283 | +51 | +4.1% | 9,600 |
2023/09/12 | 1,200 | 1,248 | 1,200 | 1,232 | +44 | +3.7% | 2,000 |
2023/09/11 | 1,185 | 1,188 | 1,185 | 1,188 | -10 | -0.8% | 200 |
2023/09/08 | 1,170 | 1,200 | 1,170 | 1,198 | +17 | +1.4% | 1,600 |
2023/09/07 | 1,170 | 1,184 | 1,170 | 1,181 | +6 | +0.5% | 1,000 |
2023/09/06 | 1,175 | 1,175 | 1,175 | 1,175 | +5 | +0.4% | 600 |
2023/09/05 | 1,156 | 1,170 | 1,150 | 1,170 | +14 | +1.2% | 1,100 |
2023/09/04 | 1,155 | 1,186 | 1,155 | 1,156 | +6 | +0.5% | 1,100 |
2023/09/01 | 1,138 | 1,220 | 1,135 | 1,150 | -5 | -0.4% | 3,000 |
2023/08/31 | 1,146 | 1,225 | 1,146 | 1,155 | +20 | +1.8% | 1,300 |
2023/08/30 | 1,114 | 1,135 | 1,114 | 1,135 | +12 | +1.1% | 2,500 |
2023/08/29 | 1,123 | 1,123 | 1,123 | 1,123 | +6 | +0.5% | 300 |
2023/08/28 | 1,115 | 1,117 | 1,115 | 1,117 | -20 | -1.8% | 400 |
2023/08/25 | 1,130 | 1,137 | 1,130 | 1,137 | - | - | 700 |
2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/23 | 1,133 | 1,137 | 1,133 | 1,134 | +1 | +0.1% | 900 |
2023/08/22 | 1,133 | 1,133 | 1,133 | 1,133 | +3 | +0.3% | 100 |
2023/08/21 | 1,115 | 1,130 | 1,114 | 1,130 | -2 | -0.2% | 1,400 |
2023/08/18 | 1,114 | 1,132 | 1,114 | 1,132 | +2 | +0.2% | 1,000 |
2023/08/17 | 1,114 | 1,130 | 1,114 | 1,130 | -1 | -0.1% | 800 |
2023/08/16 | 1,125 | 1,131 | 1,114 | 1,131 | -9 | -0.8% | 1,200 |
2023/08/15 | 1,141 | 1,141 | 1,140 | 1,140 | ±0 | ±0% | 1,300 |
2023/08/14 | 1,147 | 1,152 | 1,125 | 1,140 | -9 | -0.8% | 2,200 |
2023/08/10 | 1,114 | 1,149 | 1,114 | 1,149 | - | - | 700 |
2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/08 | 1,150 | 1,150 | 1,121 | 1,121 | -14 | -1.2% | 300 |
2023/08/07 | 1,135 | 1,135 | 1,135 | 1,135 | +23 | +2.1% | 200 |
2023/08/04 | 1,137 | 1,137 | 1,111 | 1,112 | +1 | +0.1% | 1,000 |
2023/08/03 | 1,155 | 1,155 | 1,060 | 1,111 | -50 | -4.3% | 2,400 |
2023/08/02 | 1,175 | 1,175 | 1,161 | 1,161 | -15 | -1.3% | 700 |
2023/08/01 | 1,161 | 1,176 | 1,161 | 1,176 | +14 | +1.2% | 700 |
2023/07/31 | 1,172 | 1,172 | 1,162 | 1,162 | -18 | -1.5% | 600 |
2023/07/28 | 1,180 | 1,180 | 1,180 | 1,180 | +18 | +1.5% | 200 |
2023/07/27 | 1,180 | 1,180 | 1,161 | 1,162 | -24 | -2% | 2,700 |
2023/07/26 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 1,000 |
2023/07/25 | 1,199 | 1,200 | 1,193 | 1,200 | +1 | +0.1% | 1,400 |
2023/07/24 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 300 |
151~
200
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 | 102,000円 | +7.8% | +0.5% | 2.25% | 6.33倍 | 0.45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 | 124,300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