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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,605 | 1,606 | 1,578 | 1,596 | -14 | -0.9% | 165,500 |
| 2011/08/30 | 1,589 | 1,618 | 1,585 | 1,610 | +32 | +2% | 171,800 |
| 2011/08/29 | 1,575 | 1,596 | 1,559 | 1,578 | +15 | +1% | 106,400 |
| 2011/08/26 | 1,571 | 1,575 | 1,549 | 1,563 | -3 | -0.2% | 93,700 |
| 2011/08/25 | 1,580 | 1,583 | 1,553 | 1,566 | -8 | -0.5% | 170,700 |
| 2011/08/24 | 1,585 | 1,600 | 1,564 | 1,574 | -2 | -0.1% | 116,900 |
| 2011/08/23 | 1,560 | 1,586 | 1,547 | 1,576 | +15 | +1% | 178,000 |
| 2011/08/22 | 1,523 | 1,571 | 1,520 | 1,561 | +68 | +4.6% | 416,700 |
| 2011/08/19 | 1,494 | 1,509 | 1,485 | 1,493 | -25 | -1.6% | 86,900 |
| 2011/08/18 | 1,518 | 1,524 | 1,502 | 1,518 | +9 | +0.6% | 106,500 |
| 2011/08/17 | 1,489 | 1,513 | 1,480 | 1,509 | +18 | +1.2% | 58,600 |
| 2011/08/16 | 1,540 | 1,540 | 1,480 | 1,491 | -16 | -1.1% | 114,100 |
| 2011/08/15 | 1,497 | 1,513 | 1,432 | 1,507 | +35 | +2.4% | 165,000 |
| 2011/08/12 | 1,475 | 1,488 | 1,451 | 1,472 | +22 | +1.5% | 154,800 |
| 2011/08/11 | 1,414 | 1,484 | 1,411 | 1,450 | +25 | +1.8% | 197,200 |
| 2011/08/10 | 1,443 | 1,461 | 1,421 | 1,425 | +5 | +0.4% | 80,600 |
| 2011/08/09 | 1,388 | 1,476 | 1,348 | 1,420 | +2 | +0.1% | 98,000 |
| 2011/08/08 | 1,433 | 1,446 | 1,417 | 1,418 | -37 | -2.5% | 97,800 |
| 2011/08/05 | 1,449 | 1,464 | 1,443 | 1,455 | -54 | -3.6% | 105,900 |
| 2011/08/04 | 1,523 | 1,538 | 1,505 | 1,509 | -13 | -0.9% | 67,600 |
| 2011/08/03 | 1,539 | 1,549 | 1,522 | 1,522 | -39 | -2.5% | 84,300 |
| 2011/08/02 | 1,565 | 1,565 | 1,545 | 1,561 | -11 | -0.7% | 88,000 |
| 2011/08/01 | 1,566 | 1,589 | 1,566 | 1,572 | -2 | -0.1% | 77,900 |
| 2011/07/29 | 1,586 | 1,592 | 1,568 | 1,574 | -6 | -0.4% | 103,700 |
| 2011/07/28 | 1,561 | 1,585 | 1,558 | 1,580 | +8 | +0.5% | 177,900 |
| 2011/07/27 | 1,580 | 1,585 | 1,556 | 1,572 | -21 | -1.3% | 90,900 |
| 2011/07/26 | 1,594 | 1,604 | 1,578 | 1,593 | +30 | +1.9% | 156,000 |
| 2011/07/25 | 1,580 | 1,583 | 1,562 | 1,563 | -20 | -1.3% | 69,200 |
| 2011/07/22 | 1,579 | 1,592 | 1,575 | 1,583 | +7 | +0.4% | 96,700 |
| 2011/07/21 | 1,601 | 1,601 | 1,568 | 1,576 | -25 | -1.6% | 137,600 |
| 2011/07/20 | 1,584 | 1,609 | 1,584 | 1,601 | +22 | +1.4% | 207,800 |
| 2011/07/19 | 1,590 | 1,592 | 1,573 | 1,579 | -15 | -0.9% | 146,100 |
| 2011/07/15 | 1,580 | 1,601 | 1,575 | 1,594 | +11 | +0.7% | 101,500 |
| 2011/07/14 | 1,580 | 1,592 | 1,566 | 1,583 | -6 | -0.4% | 142,900 |
| 2011/07/13 | 1,571 | 1,598 | 1,571 | 1,589 | +18 | +1.1% | 110,000 |
| 2011/07/12 | 1,580 | 1,584 | 1,556 | 1,571 | -23 | -1.4% | 95,300 |
| 2011/07/11 | 1,580 | 1,603 | 1,579 | 1,594 | +9 | +0.6% | 274,300 |
| 2011/07/08 | 1,567 | 1,593 | 1,565 | 1,585 | +20 | +1.3% | 120,300 |
| 2011/07/07 | 1,565 | 1,570 | 1,561 | 1,565 | -5 | -0.3% | 51,600 |
| 2011/07/06 | 1,559 | 1,578 | 1,553 | 1,570 | +10 | +0.6% | 73,000 |
| 2011/07/05 | 1,568 | 1,573 | 1,560 | 1,560 | -6 | -0.4% | 129,200 |
| 2011/07/04 | 1,573 | 1,584 | 1,563 | 1,566 | -15 | -0.9% | 156,000 |
| 2011/07/01 | 1,585 | 1,591 | 1,562 | 1,581 | -11 | -0.7% | 99,300 |
| 2011/06/30 | 1,586 | 1,594 | 1,568 | 1,592 | +12 | +0.8% | 128,200 |
| 2011/06/29 | 1,587 | 1,587 | 1,569 | 1,580 | +10 | +0.6% | 103,100 |
| 2011/06/28 | 1,580 | 1,581 | 1,559 | 1,570 | -5 | -0.3% | 93,600 |
| 2011/06/27 | 1,557 | 1,585 | 1,553 | 1,575 | +18 | +1.2% | 196,600 |
| 2011/06/24 | 1,576 | 1,582 | 1,556 | 1,557 | -24 | -1.5% | 197,600 |
| 2011/06/23 | 1,590 | 1,602 | 1,576 | 1,581 | -21 | -1.3% | 166,700 |
| 2011/06/22 | 1,590 | 1,613 | 1,572 | 1,602 | +10 | +0.6% | 206,800 |
3401～
3450
件表示中 / 3749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 | 268,900円 | +1.0% | -8.7% | 3.50% | 14.41倍 | 1.17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 | 1,435,000円 | +5.5% | -5.0% | 2.51% | 13.16倍 | 1.44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 | 442,000円 | -1.1% | +59.6% | 3.62% | 12.32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 | 287,600円 | +6.3% | -2.6% | 3.20% | 12.55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 | 445,500円 | +0.1% | +42.3% | 4.94% | 14.13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
