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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 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 |
| 2011/11/16 | 1,740 | 1,770 | 1,731 | 1,741 | +5 | +0.3% | 145,300 |
| 2011/11/15 | 1,728 | 1,755 | 1,720 | 1,736 | +7 | +0.4% | 150,600 |
| 2011/11/14 | 1,756 | 1,772 | 1,721 | 1,729 | -28 | -1.6% | 134,600 |
| 2011/11/11 | 1,750 | 1,764 | 1,746 | 1,757 | +5 | +0.3% | 121,100 |
| 2011/11/10 | 1,715 | 1,754 | 1,708 | 1,752 | +11 | +0.6% | 134,000 |
| 2011/11/09 | 1,718 | 1,748 | 1,718 | 1,741 | +28 | +1.6% | 94,200 |
| 2011/11/08 | 1,719 | 1,734 | 1,703 | 1,713 | -14 | -0.8% | 111,600 |
| 2011/11/07 | 1,699 | 1,728 | 1,692 | 1,727 | +45 | +2.7% | 183,900 |
| 2011/11/04 | 1,656 | 1,696 | 1,652 | 1,682 | +24 | +1.4% | 140,400 |
| 2011/11/02 | 1,666 | 1,668 | 1,634 | 1,658 | -27 | -1.6% | 137,300 |
| 2011/11/01 | 1,699 | 1,710 | 1,680 | 1,685 | -30 | -1.7% | 121,400 |
| 2011/10/31 | 1,690 | 1,730 | 1,687 | 1,715 | +59 | +3.6% | 185,000 |
| 2011/10/28 | 1,707 | 1,715 | 1,636 | 1,656 | -34 | -2% | 238,800 |
| 2011/10/27 | 1,651 | 1,705 | 1,646 | 1,690 | +41 | +2.5% | 201,800 |
| 2011/10/26 | 1,655 | 1,677 | 1,644 | 1,649 | -15 | -0.9% | 173,700 |
3351～
3400
件表示中 / 3785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 | 286,500円 | +1.0% | -8.7% | 3.28% | 15.13倍 | 1.23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 |
| 熊谷組 | 481,000円 | -1.1% | +59.6% | 3.33% | 13.41倍 | 1.14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 | 1,483,000円 | +5.5% | -5.0% | 2.43% | 13.60倍 | 1.49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 |
| 東亜建 | 212,600円 | +1.4% | -12.8% | 3.57% | 13.25倍 | 1.55倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 奥村組 | 480,500円 | +0.1% | +42.3% | 4.58% | 15.25倍 | 0.97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
