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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,113 | 1,165 | 1,113 | 1,165 | +52 | +4.7% | 400 |
| 2024/03/15 | 1,113 | 1,113 | 1,113 | 1,113 | +13 | +1.2% | 500 |
| 2024/03/14 | 1,102 | 1,105 | 1,100 | 1,100 | -9 | -0.8% | 900 |
| 2024/03/13 | 1,109 | 1,109 | 1,109 | 1,109 | -1 | -0.1% | 100 |
| 2024/03/12 | 1,110 | 1,110 | 1,110 | 1,110 | -2 | -0.2% | 300 |
| 2024/03/11 | 1,111 | 1,112 | 1,111 | 1,112 | +7 | +0.6% | 300 |
| 2024/03/08 | 1,117 | 1,117 | 1,102 | 1,105 | -15 | -1.3% | 800 |
| 2024/03/07 | 1,120 | 1,123 | 1,120 | 1,120 | +5 | +0.4% | 700 |
| 2024/03/06 | 1,124 | 1,124 | 1,115 | 1,115 | -15 | -1.3% | 800 |
| 2024/03/05 | 1,163 | 1,163 | 1,130 | 1,130 | -33 | -2.8% | 400 |
| 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 |
351～
400
件表示中 / 1521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 | 100,000円 | +5.8% | +42.5% | 2.40% | 5.82倍 | 0.42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 |
| ＭＴジェネック | 314,500円 | +26.6% | +38.5% | 1.27% | 8.98倍 | 0.82倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| ＢワンＨＤ | 81,000円 | +5.6% | +3.3% | 1.23% | 3.95倍 | 0.58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 |
| フォーライフ | 80,200円 | +18.5% | +33.6% | 3.43% | 6.41倍 | 0.81倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| ファンドクリＧ | 8,500円 | +5.8% | +8.5% | 1.18% | 14.55倍 | 1.09倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品・車両ファンド展開 |
市場注目の銘柄
チャート関連のコラム
