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 |
|---|---|---|---|---|---|---|---|
| 2012/06/26 | 1,567 | 1,580 | 1,553 | 1,566 | -5 | -0.3% | 168,000 |
| 2012/06/25 | 1,561 | 1,579 | 1,550 | 1,571 | +22 | +1.4% | 106,300 |
| 2012/06/22 | 1,561 | 1,572 | 1,545 | 1,549 | -7 | -0.4% | 94,700 |
| 2012/06/21 | 1,555 | 1,578 | 1,540 | 1,556 | +15 | +1% | 187,900 |
| 2012/06/20 | 1,551 | 1,558 | 1,539 | 1,541 | -4 | -0.3% | 124,100 |
| 2012/06/19 | 1,552 | 1,577 | 1,539 | 1,545 | +15 | +1% | 203,900 |
| 2012/06/18 | 1,528 | 1,540 | 1,520 | 1,530 | +13 | +0.9% | 153,300 |
| 2012/06/15 | 1,500 | 1,524 | 1,490 | 1,517 | +23 | +1.5% | 147,300 |
| 2012/06/14 | 1,505 | 1,515 | 1,485 | 1,494 | -9 | -0.6% | 100,400 |
| 2012/06/13 | 1,509 | 1,515 | 1,497 | 1,503 | -13 | -0.9% | 144,000 |
| 2012/06/12 | 1,495 | 1,524 | 1,485 | 1,516 | +9 | +0.6% | 157,300 |
| 2012/06/11 | 1,503 | 1,519 | 1,497 | 1,507 | +19 | +1.3% | 81,000 |
| 2012/06/08 | 1,508 | 1,512 | 1,468 | 1,488 | -15 | -1% | 173,000 |
| 2012/06/07 | 1,491 | 1,512 | 1,482 | 1,503 | -3 | -0.2% | 162,200 |
| 2012/06/06 | 1,510 | 1,517 | 1,491 | 1,506 | -4 | -0.3% | 154,100 |
| 2012/06/05 | 1,441 | 1,520 | 1,441 | 1,510 | +70 | +4.9% | 293,600 |
| 2012/06/04 | 1,426 | 1,448 | 1,415 | 1,440 | -9 | -0.6% | 281,700 |
| 2012/06/01 | 1,489 | 1,494 | 1,437 | 1,449 | -66 | -4.4% | 235,400 |
| 2012/05/31 | 1,467 | 1,518 | 1,466 | 1,515 | +47 | +3.2% | 196,400 |
| 2012/05/30 | 1,480 | 1,483 | 1,457 | 1,468 | -3 | -0.2% | 147,500 |
| 2012/05/29 | 1,442 | 1,474 | 1,435 | 1,471 | +16 | +1.1% | 156,300 |
| 2012/05/28 | 1,477 | 1,477 | 1,439 | 1,455 | -16 | -1.1% | 135,700 |
| 2012/05/25 | 1,500 | 1,500 | 1,465 | 1,471 | -9 | -0.6% | 145,800 |
| 2012/05/24 | 1,480 | 1,490 | 1,456 | 1,480 | -8 | -0.5% | 182,100 |
| 2012/05/23 | 1,510 | 1,510 | 1,477 | 1,488 | -39 | -2.6% | 185,600 |
| 2012/05/22 | 1,525 | 1,532 | 1,512 | 1,527 | +3 | +0.2% | 126,700 |
| 2012/05/21 | 1,520 | 1,536 | 1,501 | 1,524 | +3 | +0.2% | 155,300 |
| 2012/05/18 | 1,496 | 1,521 | 1,485 | 1,521 | +10 | +0.7% | 207,000 |
| 2012/05/17 | 1,507 | 1,524 | 1,480 | 1,511 | +7 | +0.5% | 149,300 |
| 2012/05/16 | 1,506 | 1,545 | 1,485 | 1,504 | -9 | -0.6% | 235,500 |
| 2012/05/15 | 1,450 | 1,518 | 1,450 | 1,513 | +1 | +0.1% | 130,400 |
| 2012/05/14 | 1,517 | 1,521 | 1,503 | 1,512 | -23 | -1.5% | 141,200 |
| 2012/05/11 | 1,552 | 1,555 | 1,532 | 1,535 | -20 | -1.3% | 93,900 |
| 2012/05/10 | 1,536 | 1,570 | 1,523 | 1,555 | ±0 | ±0% | 151,100 |
| 2012/05/09 | 1,568 | 1,572 | 1,547 | 1,555 | -27 | -1.7% | 114,900 |
| 2012/05/08 | 1,575 | 1,595 | 1,569 | 1,582 | +11 | +0.7% | 99,400 |
| 2012/05/07 | 1,575 | 1,579 | 1,566 | 1,571 | -44 | -2.7% | 91,400 |
| 2012/05/02 | 1,618 | 1,622 | 1,597 | 1,615 | +12 | +0.7% | 168,100 |
| 2012/05/01 | 1,582 | 1,611 | 1,581 | 1,603 | +5 | +0.3% | 229,800 |
| 2012/04/27 | 1,600 | 1,622 | 1,593 | 1,598 | +1 | +0.1% | 345,900 |
| 2012/04/26 | 1,599 | 1,605 | 1,584 | 1,597 | +23 | +1.5% | 229,400 |
| 2012/04/25 | 1,581 | 1,585 | 1,567 | 1,574 | +4 | +0.3% | 236,500 |
| 2012/04/24 | 1,610 | 1,620 | 1,524 | 1,570 | -73 | -4.4% | 602,400 |
| 2012/04/23 | 1,644 | 1,655 | 1,637 | 1,643 | -1 | -0.1% | 92,700 |
| 2012/04/20 | 1,642 | 1,649 | 1,626 | 1,644 | +1 | +0.1% | 73,400 |
| 2012/04/19 | 1,670 | 1,670 | 1,640 | 1,643 | -21 | -1.3% | 88,700 |
| 2012/04/18 | 1,650 | 1,689 | 1,649 | 1,664 | +27 | +1.6% | 180,800 |
| 2012/04/17 | 1,631 | 1,642 | 1,621 | 1,637 | -8 | -0.5% | 86,900 |
| 2012/04/16 | 1,639 | 1,661 | 1,624 | 1,645 | -3 | -0.2% | 120,900 |
| 2012/04/13 | 1,640 | 1,656 | 1,637 | 1,648 | +5 | +0.3% | 71,400 |
3201～
3250
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
