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 |
|---|---|---|---|---|---|---|---|
| 2012/11/16 | 1,579 | 1,629 | 1,560 | 1,626 | +42 | +2.7% | 272,800 |
| 2012/11/15 | 1,594 | 1,603 | 1,579 | 1,584 | -9 | -0.6% | 204,200 |
| 2012/11/14 | 1,590 | 1,600 | 1,572 | 1,593 | +18 | +1.1% | 137,300 |
| 2012/11/13 | 1,597 | 1,597 | 1,561 | 1,575 | -26 | -1.6% | 195,500 |
| 2012/11/12 | 1,644 | 1,644 | 1,586 | 1,601 | -3 | -0.2% | 212,200 |
| 2012/11/09 | 1,601 | 1,608 | 1,596 | 1,604 | -1 | -0.1% | 111,000 |
| 2012/11/08 | 1,616 | 1,647 | 1,602 | 1,605 | -51 | -3.1% | 200,900 |
| 2012/11/07 | 1,675 | 1,677 | 1,655 | 1,656 | -10 | -0.6% | 109,500 |
| 2012/11/06 | 1,678 | 1,678 | 1,659 | 1,666 | -16 | -1% | 77,400 |
| 2012/11/05 | 1,686 | 1,704 | 1,676 | 1,682 | -8 | -0.5% | 106,800 |
| 2012/11/02 | 1,698 | 1,729 | 1,684 | 1,690 | +5 | +0.3% | 222,100 |
| 2012/11/01 | 1,690 | 1,699 | 1,681 | 1,685 | -9 | -0.5% | 174,000 |
| 2012/10/31 | 1,690 | 1,725 | 1,680 | 1,694 | +28 | +1.7% | 394,400 |
| 2012/10/30 | 1,700 | 1,700 | 1,663 | 1,666 | -52 | -3% | 406,500 |
| 2012/10/29 | 1,686 | 1,728 | 1,675 | 1,718 | +45 | +2.7% | 290,400 |
| 2012/10/26 | 1,696 | 1,707 | 1,666 | 1,673 | -22 | -1.3% | 108,800 |
| 2012/10/25 | 1,648 | 1,720 | 1,646 | 1,695 | +32 | +1.9% | 188,100 |
| 2012/10/24 | 1,673 | 1,674 | 1,651 | 1,663 | -36 | -2.1% | 163,500 |
| 2012/10/23 | 1,691 | 1,708 | 1,673 | 1,699 | +21 | +1.3% | 134,100 |
| 2012/10/22 | 1,671 | 1,691 | 1,670 | 1,678 | -8 | -0.5% | 77,700 |
| 2012/10/19 | 1,708 | 1,708 | 1,680 | 1,686 | -14 | -0.8% | 112,000 |
| 2012/10/18 | 1,698 | 1,702 | 1,670 | 1,700 | +2 | +0.1% | 157,100 |
| 2012/10/17 | 1,717 | 1,720 | 1,690 | 1,698 | -15 | -0.9% | 160,900 |
| 2012/10/16 | 1,678 | 1,716 | 1,678 | 1,713 | +46 | +2.8% | 293,200 |
| 2012/10/15 | 1,674 | 1,682 | 1,658 | 1,667 | ±0 | ±0% | 179,600 |
| 2012/10/12 | 1,626 | 1,672 | 1,625 | 1,667 | +44 | +2.7% | 167,700 |
| 2012/10/11 | 1,634 | 1,639 | 1,608 | 1,623 | -30 | -1.8% | 228,500 |
| 2012/10/10 | 1,644 | 1,670 | 1,628 | 1,653 | -17 | -1% | 319,400 |
| 2012/10/09 | 1,645 | 1,685 | 1,640 | 1,670 | +73 | +4.6% | 497,500 |
| 2012/10/05 | 1,591 | 1,600 | 1,585 | 1,597 | +8 | +0.5% | 375,700 |
| 2012/10/04 | 1,589 | 1,603 | 1,579 | 1,589 | +1 | +0.1% | 352,100 |
| 2012/10/03 | 1,633 | 1,635 | 1,583 | 1,588 | -40 | -2.5% | 315,200 |
| 2012/10/02 | 1,600 | 1,634 | 1,597 | 1,628 | +27 | +1.7% | 262,500 |
| 2012/10/01 | 1,626 | 1,626 | 1,585 | 1,601 | -37 | -2.3% | 170,300 |
| 2012/09/28 | 1,618 | 1,641 | 1,612 | 1,638 | +7 | +0.4% | 429,500 |
| 2012/09/27 | 1,579 | 1,634 | 1,575 | 1,631 | +53 | +3.4% | 392,800 |
| 2012/09/26 | 1,563 | 1,583 | 1,556 | 1,578 | -11 | -0.7% | 192,700 |
| 2012/09/25 | 1,574 | 1,593 | 1,569 | 1,589 | -4 | -0.3% | 242,500 |
| 2012/09/24 | 1,617 | 1,617 | 1,586 | 1,593 | -17 | -1.1% | 216,900 |
| 2012/09/21 | 1,601 | 1,619 | 1,573 | 1,610 | +9 | +0.6% | 514,800 |
| 2012/09/20 | 1,563 | 1,609 | 1,560 | 1,601 | +45 | +2.9% | 657,600 |
| 2012/09/19 | 1,547 | 1,573 | 1,547 | 1,556 | +3 | +0.2% | 308,500 |
| 2012/09/18 | 1,522 | 1,555 | 1,522 | 1,553 | +33 | +2.2% | 427,900 |
| 2012/09/14 | 1,544 | 1,559 | 1,515 | 1,520 | -17 | -1.1% | 376,500 |
| 2012/09/13 | 1,552 | 1,552 | 1,516 | 1,537 | -19 | -1.2% | 436,100 |
| 2012/09/12 | 1,565 | 1,579 | 1,532 | 1,556 | -25 | -1.6% | 649,900 |
| 2012/09/11 | 1,586 | 1,600 | 1,564 | 1,581 | -23 | -1.4% | 393,000 |
| 2012/09/10 | 1,618 | 1,623 | 1,593 | 1,604 | -3 | -0.2% | 293,300 |
| 2012/09/07 | 1,660 | 1,663 | 1,596 | 1,607 | -34 | -2.1% | 489,900 |
| 2012/09/06 | 1,660 | 1,662 | 1,631 | 1,641 | -18 | -1.1% | 389,700 |
3101～
3150
件表示中 / 3750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 | 267,400円 | +1.0% | -8.7% | 3.52% | 14.33倍 | 1.16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 |
| 東建コーポ | 1,416,000円 | +5.5% | -5.0% | 2.54% | 12.98倍 | 1.42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 |
| 熊谷組 | 438,500円 | -1.1% | +59.6% | 3.65% | 12.22倍 | 1.04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 |
| 日本電設 | 287,100円 | +6.3% | -2.6% | 3.20% | 12.53倍 | 0.86倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 奥村組 | 444,500円 | +0.1% | +42.3% | 4.95% | 14.10倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
