大氣社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,490 | 1,540 | 1,487 | 1,528 | +37 | +2.5% | 265,600 |
2011/02/17 | 1,460 | 1,493 | 1,445 | 1,491 | +25 | +1.7% | 192,100 |
2011/02/16 | 1,503 | 1,516 | 1,461 | 1,466 | -37 | -2.5% | 166,600 |
2011/02/15 | 1,501 | 1,520 | 1,490 | 1,503 | +4 | +0.3% | 208,900 |
2011/02/14 | 1,500 | 1,509 | 1,458 | 1,499 | +110 | +7.9% | 393,800 |
2011/02/10 | 1,362 | 1,404 | 1,362 | 1,389 | -3 | -0.2% | 96,100 |
2011/02/09 | 1,367 | 1,397 | 1,367 | 1,392 | +27 | +2% | 170,000 |
2011/02/08 | 1,389 | 1,392 | 1,365 | 1,365 | -24 | -1.7% | 102,400 |
2011/02/07 | 1,387 | 1,405 | 1,386 | 1,389 | -3 | -0.2% | 100,700 |
2011/02/04 | 1,379 | 1,397 | 1,374 | 1,392 | +34 | +2.5% | 161,600 |
2011/02/03 | 1,385 | 1,388 | 1,354 | 1,358 | -48 | -3.4% | 202,900 |
2011/02/02 | 1,417 | 1,429 | 1,403 | 1,406 | +6 | +0.4% | 109,900 |
2011/02/01 | 1,416 | 1,416 | 1,390 | 1,400 | -3 | -0.2% | 48,100 |
2011/01/31 | 1,410 | 1,410 | 1,393 | 1,403 | -13 | -0.9% | 37,700 |
2011/01/28 | 1,441 | 1,453 | 1,414 | 1,416 | -31 | -2.1% | 65,500 |
2011/01/27 | 1,450 | 1,458 | 1,438 | 1,447 | -10 | -0.7% | 50,000 |
2011/01/26 | 1,458 | 1,468 | 1,441 | 1,457 | -8 | -0.5% | 44,900 |
2011/01/25 | 1,470 | 1,479 | 1,455 | 1,465 | +5 | +0.3% | 61,300 |
2011/01/24 | 1,460 | 1,460 | 1,443 | 1,460 | +8 | +0.6% | 75,900 |
2011/01/21 | 1,462 | 1,475 | 1,450 | 1,452 | -4 | -0.3% | 168,600 |
2011/01/20 | 1,413 | 1,460 | 1,413 | 1,456 | +26 | +1.8% | 106,700 |
2011/01/19 | 1,431 | 1,439 | 1,420 | 1,430 | ±0 | ±0% | 78,600 |
2011/01/18 | 1,412 | 1,433 | 1,412 | 1,430 | +16 | +1.1% | 76,700 |
2011/01/17 | 1,418 | 1,424 | 1,410 | 1,414 | -8 | -0.6% | 88,700 |
2011/01/14 | 1,413 | 1,433 | 1,413 | 1,422 | -2 | -0.1% | 85,800 |
2011/01/13 | 1,433 | 1,451 | 1,417 | 1,424 | -14 | -1% | 140,100 |
2011/01/12 | 1,469 | 1,469 | 1,437 | 1,438 | -19 | -1.3% | 94,900 |
2011/01/11 | 1,437 | 1,461 | 1,428 | 1,457 | +21 | +1.5% | 114,100 |
2011/01/07 | 1,466 | 1,466 | 1,436 | 1,436 | -36 | -2.4% | 125,800 |
2011/01/06 | 1,436 | 1,475 | 1,429 | 1,472 | +45 | +3.2% | 143,800 |
2011/01/05 | 1,431 | 1,439 | 1,422 | 1,427 | -16 | -1.1% | 97,200 |
2011/01/04 | 1,443 | 1,462 | 1,440 | 1,443 | +3 | +0.2% | 87,600 |
2010/12/30 | 1,455 | 1,455 | 1,420 | 1,440 | -10 | -0.7% | 60,400 |
2010/12/29 | 1,413 | 1,450 | 1,408 | 1,450 | +45 | +3.2% | 92,700 |
2010/12/28 | 1,410 | 1,416 | 1,402 | 1,405 | +1 | +0.1% | 45,000 |
2010/12/27 | 1,402 | 1,412 | 1,391 | 1,404 | +2 | +0.1% | 47,600 |
2010/12/24 | 1,406 | 1,408 | 1,396 | 1,402 | -3 | -0.2% | 66,900 |
2010/12/22 | 1,437 | 1,445 | 1,400 | 1,405 | -36 | -2.5% | 168,800 |
2010/12/21 | 1,467 | 1,470 | 1,433 | 1,441 | -5 | -0.3% | 165,200 |
2010/12/20 | 1,453 | 1,465 | 1,427 | 1,446 | -37 | -2.5% | 199,200 |
2010/12/17 | 1,455 | 1,484 | 1,430 | 1,483 | +26 | +1.8% | 219,100 |
2010/12/16 | 1,488 | 1,490 | 1,453 | 1,457 | -43 | -2.9% | 266,100 |
2010/12/15 | 1,490 | 1,500 | 1,468 | 1,500 | +24 | +1.6% | 182,600 |
2010/12/14 | 1,476 | 1,484 | 1,452 | 1,476 | +5 | +0.3% | 148,400 |
2010/12/13 | 1,466 | 1,480 | 1,450 | 1,471 | -12 | -0.8% | 121,400 |
2010/12/10 | 1,489 | 1,495 | 1,451 | 1,483 | +17 | +1.2% | 150,900 |
2010/12/09 | 1,483 | 1,488 | 1,458 | 1,466 | -23 | -1.5% | 93,500 |
2010/12/08 | 1,480 | 1,498 | 1,464 | 1,489 | +10 | +0.7% | 123,300 |
2010/12/07 | 1,445 | 1,479 | 1,432 | 1,479 | +35 | +2.4% | 141,000 |
2010/12/06 | 1,405 | 1,448 | 1,395 | 1,444 | +53 | +3.8% | 126,100 |
3251~
3300
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「大気社」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 |
---|---|---|---|---|---|---|---|---|
大気社 | 522,000円 | -12.1% | -24.4% | 2.76% | 16.80倍 | 1.19倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で2位。東南アジアや北米など海外展開で先行 |
五洋建 | 63,100円 | +6.0% | +10.2% | 3.80% | 8.99倍 | 1.04倍 |
|
準大手ゼネコン、海上土木(マリコン)で首位。国内建築ほか、海外の大型案件に実績豊富 |
ミライト・ワン | 190,800円 | +10.0% | +49.8% | 3.93% | 9.71倍 | 0.69倍 |
|
通信工事大手。NTT向け主体。22年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
熊谷組 | 362,000円 | +4.3% | +18.1% | 3.59% | 15.41倍 | 0.86倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
ダイダン | 327,000円 | +26.6% | +28.4% | 3.18% | 12.74倍 | 1.49倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
市場注目の銘柄
チャート関連のコラム