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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,046 | 1,047 | 1,034 | 1,034 | -9 | -0.9% | 600 |
| 2024/07/04 | 1,050 | 1,054 | 1,043 | 1,043 | -7 | -0.7% | 400 |
| 2024/07/03 | 1,031 | 1,054 | 1,030 | 1,050 | ±0 | ±0% | 1,900 |
| 2024/07/02 | 1,020 | 1,051 | 1,020 | 1,050 | +31 | +3% | 4,000 |
| 2024/07/01 | 1,015 | 1,019 | 1,011 | 1,019 | +9 | +0.9% | 2,800 |
| 2024/06/28 | 1,009 | 1,010 | 1,002 | 1,010 | +5 | +0.5% | 1,100 |
| 2024/06/27 | 1,006 | 1,010 | 1,005 | 1,005 | -1 | -0.1% | 800 |
| 2024/06/26 | 1,004 | 1,006 | 995 | 1,006 | +8 | +0.8% | 2,300 |
| 2024/06/25 | 1,004 | 1,004 | 998 | 998 | -6 | -0.6% | 900 |
| 2024/06/24 | 1,005 | 1,006 | 998 | 1,004 | +4 | +0.4% | 2,200 |
| 2024/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | -8 | -0.8% | 600 |
| 2024/06/20 | 1,009 | 1,009 | 1,005 | 1,008 | -1 | -0.1% | 500 |
| 2024/06/19 | 1,010 | 1,010 | 998 | 1,009 | +3 | +0.3% | 4,100 |
| 2024/06/18 | 1,013 | 1,014 | 1,003 | 1,006 | -4 | -0.4% | 800 |
| 2024/06/17 | 1,009 | 1,014 | 1,002 | 1,010 | +2 | +0.2% | 3,000 |
| 2024/06/14 | 1,010 | 1,010 | 1,008 | 1,008 | +1 | +0.1% | 1,300 |
| 2024/06/13 | 1,005 | 1,010 | 1,000 | 1,007 | +1 | +0.1% | 3,600 |
| 2024/06/12 | 1,000 | 1,006 | 1,000 | 1,006 | +8 | +0.8% | 500 |
| 2024/06/11 | 1,007 | 1,007 | 998 | 998 | -5 | -0.5% | 1,900 |
| 2024/06/10 | 1,009 | 1,009 | 1,003 | 1,003 | -3 | -0.3% | 1,200 |
| 2024/06/07 | 1,000 | 1,006 | 1,000 | 1,006 | +7 | +0.7% | 2,600 |
| 2024/06/06 | 1,000 | 1,000 | 999 | 999 | -3 | -0.3% | 1,300 |
| 2024/06/05 | 1,002 | 1,004 | 998 | 1,002 | -1 | -0.1% | 1,500 |
| 2024/06/04 | 999 | 1,003 | 996 | 1,003 | +4 | +0.4% | 3,300 |
| 2024/06/03 | 991 | 999 | 991 | 999 | +10 | +1% | 6,600 |
| 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 |
201～
250
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
