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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 952 | 952 | 943 | 945 | -6 | -0.6% | 3,300 |
| 2024/11/29 | 950 | 951 | 943 | 951 | +2 | +0.2% | 900 |
| 2024/11/28 | 953 | 953 | 948 | 949 | -3 | -0.3% | 800 |
| 2024/11/27 | 955 | 955 | 952 | 952 | -3 | -0.3% | 200 |
| 2024/11/26 | 955 | 955 | 955 | 955 | +2 | +0.2% | 100 |
| 2024/11/25 | 955 | 955 | 953 | 953 | -1 | -0.1% | 800 |
| 2024/11/22 | 954 | 955 | 953 | 954 | -1 | -0.1% | 500 |
| 2024/11/21 | 954 | 955 | 954 | 955 | -3 | -0.3% | 300 |
| 2024/11/20 | 956 | 958 | 956 | 958 | +1 | +0.1% | 500 |
| 2024/11/19 | 958 | 958 | 957 | 957 | -1 | -0.1% | 900 |
| 2024/11/18 | 958 | 958 | 958 | 958 | +3 | +0.3% | 100 |
| 2024/11/15 | 970 | 970 | 955 | 955 | -16 | -1.6% | 2,800 |
| 2024/11/14 | 956 | 971 | 956 | 971 | +16 | +1.7% | 200 |
| 2024/11/13 | 975 | 975 | 955 | 955 | -5 | -0.5% | 700 |
| 2024/11/12 | 960 | 960 | 960 | 960 | +1 | +0.1% | 100 |
| 2024/11/11 | 959 | 959 | 959 | 959 | ±0 | ±0% | 200 |
| 2024/11/08 | 957 | 959 | 957 | 959 | +2 | +0.2% | 300 |
| 2024/11/07 | 972 | 972 | 957 | 957 | ±0 | ±0% | 300 |
| 2024/11/06 | 956 | 961 | 956 | 957 | - | - | 500 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 958 | 958 | 958 | 958 | -3 | -0.3% | 800 |
| 2024/10/31 | 968 | 968 | 961 | 961 | -9 | -0.9% | 700 |
| 2024/10/30 | 979 | 979 | 970 | 970 | -1 | -0.1% | 500 |
| 2024/10/29 | 971 | 971 | 971 | 971 | ±0 | ±0% | 100 |
| 2024/10/28 | 975 | 975 | 971 | 971 | -9 | -0.9% | 300 |
| 2024/10/25 | 984 | 984 | 980 | 980 | -5 | -0.5% | 300 |
| 2024/10/24 | 985 | 985 | 978 | 985 | +5 | +0.5% | 300 |
| 2024/10/23 | 980 | 980 | 972 | 980 | ±0 | ±0% | 500 |
| 2024/10/22 | 978 | 991 | 970 | 980 | +2 | +0.2% | 2,500 |
| 2024/10/21 | 996 | 996 | 971 | 978 | +28 | +2.9% | 4,000 |
| 2024/10/18 | 950 | 950 | 950 | 950 | -4 | -0.4% | 100 |
| 2024/10/17 | 943 | 954 | 943 | 954 | +10 | +1.1% | 200 |
| 2024/10/16 | 943 | 944 | 943 | 944 | -1 | -0.1% | 200 |
| 2024/10/15 | 954 | 954 | 945 | 945 | +1 | +0.1% | 600 |
| 2024/10/11 | 951 | 952 | 940 | 944 | -11 | -1.2% | 2,500 |
| 2024/10/10 | 956 | 956 | 952 | 955 | -2 | -0.2% | 300 |
| 2024/10/09 | 957 | 957 | 957 | 957 | +1 | +0.1% | 100 |
| 2024/10/08 | 951 | 956 | 951 | 956 | +3 | +0.3% | 900 |
| 2024/10/07 | 958 | 959 | 953 | 953 | -10 | -1% | 1,200 |
| 2024/10/04 | 959 | 965 | 958 | 963 | +4 | +0.4% | 900 |
| 2024/10/03 | 960 | 960 | 958 | 959 | +1 | +0.1% | 300 |
| 2024/10/02 | 959 | 959 | 958 | 958 | -1 | -0.1% | 500 |
| 2024/10/01 | 970 | 970 | 958 | 959 | +5 | +0.5% | 2,100 |
| 2024/09/30 | 961 | 961 | 950 | 954 | -7 | -0.7% | 2,000 |
| 2024/09/27 | 948 | 986 | 937 | 961 | -44 | -4.4% | 6,100 |
| 2024/09/26 | 985 | 1,005 | 985 | 1,005 | +13 | +1.3% | 4,900 |
| 2024/09/25 | 988 | 992 | 985 | 992 | +2 | +0.2% | 2,300 |
| 2024/09/24 | 992 | 996 | 990 | 990 | -2 | -0.2% | 2,900 |
| 2024/09/20 | 980 | 992 | 980 | 992 | ±0 | ±0% | 1,800 |
| 2024/09/19 | 999 | 999 | 991 | 992 | -7 | -0.7% | 900 |
101～
150
件表示中 / 1446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 | 0.37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 |
| ハウスフリダム | 82,100円 | +3.5% | +4.2% | 5.48% | 6.29倍 | 0.93倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＲＩＳＥ | 3,300円 | +10.0% | +300.0% | 0.00% | - | 1.55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 |
| ＢワンＨＤ | 73,500円 | +4.4% | +3.7% | 1.36% | 3.81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 |
| 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
