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 |
|---|---|---|---|---|---|---|---|
| 2012/02/01 | 1,707 | 1,738 | 1,705 | 1,729 | +22 | +1.3% | 79,100 |
| 2012/01/31 | 1,703 | 1,712 | 1,695 | 1,707 | -3 | -0.2% | 113,500 |
| 2012/01/30 | 1,710 | 1,730 | 1,710 | 1,710 | ±0 | ±0% | 53,900 |
| 2012/01/27 | 1,717 | 1,720 | 1,698 | 1,710 | -9 | -0.5% | 103,300 |
| 2012/01/26 | 1,733 | 1,733 | 1,708 | 1,719 | -22 | -1.3% | 84,500 |
| 2012/01/25 | 1,735 | 1,750 | 1,723 | 1,741 | +13 | +0.8% | 112,500 |
| 2012/01/24 | 1,737 | 1,737 | 1,712 | 1,728 | ±0 | ±0% | 80,900 |
| 2012/01/23 | 1,701 | 1,733 | 1,698 | 1,728 | +37 | +2.2% | 110,500 |
| 2012/01/20 | 1,706 | 1,721 | 1,685 | 1,691 | -7 | -0.4% | 129,100 |
| 2012/01/19 | 1,715 | 1,723 | 1,688 | 1,698 | -5 | -0.3% | 167,000 |
| 2012/01/18 | 1,733 | 1,752 | 1,703 | 1,703 | -36 | -2.1% | 98,500 |
| 2012/01/17 | 1,738 | 1,758 | 1,733 | 1,739 | +3 | +0.2% | 84,100 |
| 2012/01/16 | 1,734 | 1,745 | 1,716 | 1,736 | +5 | +0.3% | 111,600 |
| 2012/01/13 | 1,688 | 1,738 | 1,684 | 1,731 | +49 | +2.9% | 147,400 |
| 2012/01/12 | 1,702 | 1,706 | 1,677 | 1,682 | -27 | -1.6% | 94,800 |
| 2012/01/11 | 1,709 | 1,729 | 1,706 | 1,709 | ±0 | ±0% | 132,500 |
| 2012/01/10 | 1,721 | 1,738 | 1,695 | 1,709 | -12 | -0.7% | 200,600 |
| 2012/01/06 | 1,732 | 1,732 | 1,699 | 1,721 | -20 | -1.1% | 160,700 |
| 2012/01/05 | 1,716 | 1,750 | 1,710 | 1,741 | +33 | +1.9% | 236,600 |
| 2012/01/04 | 1,698 | 1,721 | 1,698 | 1,708 | +61 | +3.7% | 171,400 |
| 2011/12/30 | 1,638 | 1,647 | 1,628 | 1,647 | +20 | +1.2% | 72,300 |
| 2011/12/29 | 1,619 | 1,631 | 1,607 | 1,627 | +7 | +0.4% | 56,300 |
| 2011/12/28 | 1,624 | 1,634 | 1,613 | 1,620 | -7 | -0.4% | 54,300 |
| 2011/12/27 | 1,632 | 1,640 | 1,623 | 1,627 | -15 | -0.9% | 38,400 |
| 2011/12/26 | 1,646 | 1,648 | 1,625 | 1,642 | +8 | +0.5% | 73,500 |
| 2011/12/22 | 1,618 | 1,635 | 1,605 | 1,634 | +17 | +1.1% | 100,900 |
| 2011/12/21 | 1,634 | 1,635 | 1,590 | 1,617 | -14 | -0.9% | 158,200 |
| 2011/12/20 | 1,605 | 1,632 | 1,600 | 1,631 | +16 | +1% | 89,600 |
| 2011/12/19 | 1,606 | 1,618 | 1,577 | 1,615 | -1 | -0.1% | 117,800 |
| 2011/12/16 | 1,622 | 1,639 | 1,616 | 1,616 | +3 | +0.2% | 70,700 |
| 2011/12/15 | 1,620 | 1,628 | 1,603 | 1,613 | -22 | -1.3% | 145,400 |
| 2011/12/14 | 1,660 | 1,664 | 1,625 | 1,635 | -46 | -2.7% | 239,500 |
| 2011/12/13 | 1,650 | 1,690 | 1,636 | 1,681 | +14 | +0.8% | 226,300 |
| 2011/12/12 | 1,726 | 1,730 | 1,654 | 1,667 | -19 | -1.1% | 195,100 |
| 2011/12/09 | 1,689 | 1,700 | 1,668 | 1,686 | -14 | -0.8% | 129,400 |
| 2011/12/08 | 1,715 | 1,721 | 1,696 | 1,700 | -23 | -1.3% | 120,500 |
| 2011/12/07 | 1,749 | 1,756 | 1,709 | 1,723 | -11 | -0.6% | 145,900 |
| 2011/12/06 | 1,753 | 1,755 | 1,730 | 1,734 | -21 | -1.2% | 81,000 |
| 2011/12/05 | 1,750 | 1,758 | 1,731 | 1,755 | +8 | +0.5% | 71,500 |
| 2011/12/02 | 1,733 | 1,750 | 1,730 | 1,747 | +26 | +1.5% | 59,000 |
| 2011/12/01 | 1,780 | 1,780 | 1,721 | 1,721 | -58 | -3.3% | 121,300 |
| 2011/11/30 | 1,764 | 1,780 | 1,745 | 1,779 | +29 | +1.7% | 156,600 |
| 2011/11/29 | 1,728 | 1,755 | 1,714 | 1,750 | +34 | +2% | 107,900 |
| 2011/11/28 | 1,751 | 1,751 | 1,715 | 1,716 | -25 | -1.4% | 123,700 |
| 2011/11/25 | 1,749 | 1,765 | 1,740 | 1,741 | +3 | +0.2% | 105,000 |
| 2011/11/24 | 1,741 | 1,770 | 1,734 | 1,738 | -18 | -1% | 132,500 |
| 2011/11/22 | 1,750 | 1,761 | 1,739 | 1,756 | +15 | +0.9% | 166,500 |
| 2011/11/21 | 1,746 | 1,753 | 1,737 | 1,741 | +8 | +0.5% | 93,300 |
| 2011/11/18 | 1,687 | 1,735 | 1,679 | 1,733 | +21 | +1.2% | 106,000 |
| 2011/11/17 | 1,725 | 1,730 | 1,703 | 1,712 | -29 | -1.7% | 82,900 |
3301～
3350
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
