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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,288 | 1,290 | 1,263 | 1,274 | +2 | +0.2% | 96,800 |
| 2010/06/15 | 1,283 | 1,298 | 1,266 | 1,272 | -10 | -0.8% | 178,600 |
| 2010/06/14 | 1,245 | 1,282 | 1,245 | 1,282 | +38 | +3.1% | 140,100 |
| 2010/06/11 | 1,227 | 1,249 | 1,225 | 1,244 | +30 | +2.5% | 218,300 |
| 2010/06/10 | 1,207 | 1,223 | 1,198 | 1,214 | +7 | +0.6% | 122,900 |
| 2010/06/09 | 1,195 | 1,207 | 1,185 | 1,207 | +17 | +1.4% | 176,800 |
| 2010/06/08 | 1,201 | 1,203 | 1,179 | 1,190 | ±0 | ±0% | 102,700 |
| 2010/06/07 | 1,225 | 1,226 | 1,187 | 1,190 | -65 | -5.2% | 90,500 |
| 2010/06/04 | 1,250 | 1,277 | 1,242 | 1,255 | +14 | +1.1% | 68,200 |
| 2010/06/03 | 1,252 | 1,254 | 1,228 | 1,241 | +17 | +1.4% | 99,400 |
| 2010/06/02 | 1,248 | 1,262 | 1,216 | 1,224 | -37 | -2.9% | 200,900 |
| 2010/06/01 | 1,250 | 1,269 | 1,239 | 1,261 | +7 | +0.6% | 71,500 |
| 2010/05/31 | 1,269 | 1,270 | 1,253 | 1,254 | +5 | +0.4% | 98,000 |
| 2010/05/28 | 1,250 | 1,265 | 1,226 | 1,249 | +29 | +2.4% | 191,000 |
| 2010/05/27 | 1,222 | 1,229 | 1,200 | 1,220 | -25 | -2% | 225,200 |
| 2010/05/26 | 1,260 | 1,267 | 1,230 | 1,245 | -26 | -2% | 152,700 |
| 2010/05/25 | 1,316 | 1,326 | 1,267 | 1,271 | -75 | -5.6% | 206,300 |
| 2010/05/24 | 1,344 | 1,395 | 1,324 | 1,346 | +6 | +0.4% | 211,200 |
| 2010/05/21 | 1,329 | 1,343 | 1,300 | 1,340 | -19 | -1.4% | 229,100 |
| 2010/05/20 | 1,374 | 1,375 | 1,328 | 1,359 | -1 | -0.1% | 251,300 |
| 2010/05/19 | 1,398 | 1,398 | 1,332 | 1,360 | -39 | -2.8% | 296,100 |
| 2010/05/18 | 1,436 | 1,436 | 1,380 | 1,399 | -47 | -3.3% | 352,000 |
| 2010/05/17 | 1,454 | 1,515 | 1,431 | 1,446 | +12 | +0.8% | 440,700 |
| 2010/05/14 | 1,579 | 1,579 | 1,280 | 1,434 | -144 | -9.1% | 311,400 |
| 2010/05/13 | 1,596 | 1,601 | 1,570 | 1,578 | +4 | +0.3% | 139,800 |
| 2010/05/12 | 1,631 | 1,631 | 1,560 | 1,574 | -62 | -3.8% | 147,000 |
| 2010/05/11 | 1,642 | 1,651 | 1,615 | 1,636 | +18 | +1.1% | 148,100 |
| 2010/05/10 | 1,548 | 1,631 | 1,535 | 1,618 | +66 | +4.3% | 171,800 |
| 2010/05/07 | 1,599 | 1,599 | 1,524 | 1,552 | -81 | -5% | 250,200 |
| 2010/05/06 | 1,649 | 1,658 | 1,631 | 1,633 | -15 | -0.9% | 148,000 |
| 2010/04/30 | 1,650 | 1,659 | 1,635 | 1,648 | +6 | +0.4% | 95,800 |
| 2010/04/28 | 1,660 | 1,665 | 1,636 | 1,642 | -33 | -2% | 91,800 |
| 2010/04/27 | 1,683 | 1,683 | 1,664 | 1,675 | -19 | -1.1% | 69,500 |
| 2010/04/26 | 1,686 | 1,710 | 1,680 | 1,694 | +21 | +1.3% | 83,000 |
| 2010/04/23 | 1,650 | 1,678 | 1,646 | 1,673 | +32 | +2% | 146,700 |
| 2010/04/22 | 1,615 | 1,649 | 1,605 | 1,641 | +27 | +1.7% | 215,900 |
| 2010/04/21 | 1,614 | 1,623 | 1,596 | 1,614 | -12 | -0.7% | 193,100 |
| 2010/04/20 | 1,636 | 1,670 | 1,600 | 1,626 | -11 | -0.7% | 293,900 |
| 2010/04/19 | 1,654 | 1,655 | 1,631 | 1,637 | -31 | -1.9% | 118,600 |
| 2010/04/16 | 1,642 | 1,674 | 1,639 | 1,668 | +30 | +1.8% | 115,100 |
| 2010/04/15 | 1,667 | 1,669 | 1,622 | 1,638 | -28 | -1.7% | 217,800 |
| 2010/04/14 | 1,662 | 1,671 | 1,636 | 1,666 | +21 | +1.3% | 139,500 |
| 2010/04/13 | 1,645 | 1,671 | 1,641 | 1,645 | +2 | +0.1% | 160,100 |
| 2010/04/12 | 1,632 | 1,653 | 1,626 | 1,643 | +17 | +1% | 134,900 |
| 2010/04/09 | 1,600 | 1,634 | 1,600 | 1,626 | +30 | +1.9% | 131,400 |
| 2010/04/08 | 1,571 | 1,609 | 1,571 | 1,596 | +17 | +1.1% | 223,400 |
| 2010/04/07 | 1,555 | 1,586 | 1,531 | 1,579 | -7 | -0.4% | 216,200 |
| 2010/04/06 | 1,570 | 1,590 | 1,554 | 1,586 | +17 | +1.1% | 112,500 |
| 2010/04/05 | 1,541 | 1,569 | 1,541 | 1,569 | +14 | +0.9% | 91,900 |
| 2010/04/02 | 1,550 | 1,564 | 1,542 | 1,555 | +21 | +1.4% | 102,600 |
3401～
3450
件表示中 / 3451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 | 478,500円 | +37.1% | +39.2% | 2.65% | 11.81倍 | 1.17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 |
| 中電工 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 417,000円 | +7.3% | +28.3% | 3.12% | 17.25倍 | 1.05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 |
| 東建コーポ | 1,094,000円 | +7.0% | +2.8% | 2.29% | 22.12倍 | 1.27倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ダイダン | 310,000円 | +5.9% | +28.1% | 2.44% | 14.76倍 | 1.57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
