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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 1,333 | 1,338 | 1,301 | 1,307 | -37 | -2.8% | 83,100 |
| 2010/10/01 | 1,333 | 1,346 | 1,309 | 1,344 | +7 | +0.5% | 94,600 |
| 2010/09/30 | 1,350 | 1,381 | 1,334 | 1,337 | -23 | -1.7% | 54,300 |
| 2010/09/29 | 1,339 | 1,370 | 1,338 | 1,360 | +27 | +2% | 81,200 |
| 2010/09/28 | 1,323 | 1,336 | 1,313 | 1,333 | +13 | +1% | 74,800 |
| 2010/09/27 | 1,310 | 1,320 | 1,294 | 1,320 | +23 | +1.8% | 57,200 |
| 2010/09/24 | 1,292 | 1,323 | 1,278 | 1,297 | +6 | +0.5% | 119,200 |
| 2010/09/22 | 1,294 | 1,314 | 1,291 | 1,291 | -21 | -1.6% | 73,800 |
| 2010/09/21 | 1,337 | 1,345 | 1,309 | 1,312 | -1 | -0.1% | 120,700 |
| 2010/09/17 | 1,265 | 1,321 | 1,264 | 1,313 | +46 | +3.6% | 132,000 |
| 2010/09/16 | 1,294 | 1,294 | 1,264 | 1,267 | -20 | -1.6% | 49,900 |
| 2010/09/15 | 1,273 | 1,298 | 1,261 | 1,287 | +10 | +0.8% | 80,100 |
| 2010/09/14 | 1,267 | 1,284 | 1,267 | 1,277 | +15 | +1.2% | 42,100 |
| 2010/09/13 | 1,272 | 1,275 | 1,257 | 1,262 | -13 | -1% | 79,800 |
| 2010/09/10 | 1,292 | 1,302 | 1,269 | 1,275 | -15 | -1.2% | 95,400 |
| 2010/09/09 | 1,280 | 1,294 | 1,263 | 1,290 | +26 | +2.1% | 35,200 |
| 2010/09/08 | 1,270 | 1,286 | 1,260 | 1,264 | -35 | -2.7% | 72,200 |
| 2010/09/07 | 1,300 | 1,307 | 1,288 | 1,299 | -4 | -0.3% | 59,600 |
| 2010/09/06 | 1,287 | 1,311 | 1,285 | 1,303 | +3 | +0.2% | 87,200 |
| 2010/09/03 | 1,303 | 1,319 | 1,286 | 1,300 | -10 | -0.8% | 83,800 |
| 2010/09/02 | 1,311 | 1,316 | 1,275 | 1,310 | +17 | +1.3% | 88,300 |
| 2010/09/01 | 1,303 | 1,315 | 1,276 | 1,293 | -23 | -1.7% | 97,900 |
| 2010/08/31 | 1,379 | 1,379 | 1,310 | 1,316 | -76 | -5.5% | 117,900 |
| 2010/08/30 | 1,347 | 1,393 | 1,347 | 1,392 | +71 | +5.4% | 83,300 |
| 2010/08/27 | 1,295 | 1,322 | 1,271 | 1,321 | +12 | +0.9% | 115,000 |
| 2010/08/26 | 1,324 | 1,324 | 1,300 | 1,309 | -15 | -1.1% | 60,400 |
| 2010/08/25 | 1,299 | 1,332 | 1,299 | 1,324 | +11 | +0.8% | 99,400 |
| 2010/08/24 | 1,315 | 1,322 | 1,299 | 1,313 | -16 | -1.2% | 69,200 |
| 2010/08/23 | 1,296 | 1,345 | 1,296 | 1,329 | +28 | +2.2% | 115,600 |
| 2010/08/20 | 1,336 | 1,337 | 1,295 | 1,301 | -57 | -4.2% | 111,500 |
| 2010/08/19 | 1,350 | 1,369 | 1,350 | 1,358 | +4 | +0.3% | 57,400 |
| 2010/08/18 | 1,350 | 1,363 | 1,338 | 1,354 | +21 | +1.6% | 55,900 |
| 2010/08/17 | 1,324 | 1,341 | 1,317 | 1,333 | -13 | -1% | 74,200 |
| 2010/08/16 | 1,335 | 1,349 | 1,322 | 1,346 | -3 | -0.2% | 64,700 |
| 2010/08/13 | 1,395 | 1,395 | 1,329 | 1,349 | -45 | -3.2% | 238,000 |
| 2010/08/12 | 1,358 | 1,397 | 1,354 | 1,394 | +20 | +1.5% | 132,700 |
| 2010/08/11 | 1,362 | 1,400 | 1,320 | 1,374 | -48 | -3.4% | 348,900 |
| 2010/08/10 | 1,434 | 1,435 | 1,406 | 1,422 | -1 | -0.1% | 156,600 |
| 2010/08/09 | 1,429 | 1,429 | 1,394 | 1,423 | -7 | -0.5% | 68,700 |
| 2010/08/06 | 1,400 | 1,441 | 1,394 | 1,430 | +12 | +0.8% | 117,300 |
| 2010/08/05 | 1,392 | 1,424 | 1,377 | 1,418 | +34 | +2.5% | 205,900 |
| 2010/08/04 | 1,367 | 1,392 | 1,337 | 1,384 | ±0 | ±0% | 156,000 |
| 2010/08/03 | 1,370 | 1,387 | 1,367 | 1,384 | +16 | +1.2% | 111,000 |
| 2010/08/02 | 1,362 | 1,382 | 1,345 | 1,368 | -1 | -0.1% | 100,000 |
| 2010/07/30 | 1,388 | 1,388 | 1,351 | 1,369 | -33 | -2.4% | 143,000 |
| 2010/07/29 | 1,402 | 1,413 | 1,394 | 1,402 | -16 | -1.1% | 102,500 |
| 2010/07/28 | 1,441 | 1,454 | 1,413 | 1,418 | -13 | -0.9% | 69,200 |
| 2010/07/27 | 1,427 | 1,435 | 1,408 | 1,431 | +8 | +0.6% | 88,400 |
| 2010/07/26 | 1,418 | 1,434 | 1,407 | 1,423 | +21 | +1.5% | 57,700 |
| 2010/07/23 | 1,436 | 1,439 | 1,381 | 1,402 | +2 | +0.1% | 138,600 |
3451～
3500
件表示中 / 3576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 | 507,000円 | -12.1% | -24.4% | 2.84% | 16.12倍 | 1.14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 | 61,000円 | +6.0% | +10.2% | 3.93% | 8.60倍 | 0.99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 |
| 住電設 | 484,500円 | +7.8% | +18.5% | 2.48% | 16.08倍 | 1.60倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 432,500円 | +6.5% | -4.6% | 5.62% | 12.65倍 | 0.84倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ダイダン | 350,500円 | +26.6% | +28.4% | 2.97% | 13.66倍 | 1.60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
