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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,433 | 1,451 | 1,417 | 1,424 | -14 | -1% | 140,100 |
| 2011/01/12 | 1,469 | 1,469 | 1,437 | 1,438 | -19 | -1.3% | 94,900 |
| 2011/01/11 | 1,437 | 1,461 | 1,428 | 1,457 | +21 | +1.5% | 114,100 |
| 2011/01/07 | 1,466 | 1,466 | 1,436 | 1,436 | -36 | -2.4% | 125,800 |
| 2011/01/06 | 1,436 | 1,475 | 1,429 | 1,472 | +45 | +3.2% | 143,800 |
| 2011/01/05 | 1,431 | 1,439 | 1,422 | 1,427 | -16 | -1.1% | 97,200 |
| 2011/01/04 | 1,443 | 1,462 | 1,440 | 1,443 | +3 | +0.2% | 87,600 |
| 2010/12/30 | 1,455 | 1,455 | 1,420 | 1,440 | -10 | -0.7% | 60,400 |
| 2010/12/29 | 1,413 | 1,450 | 1,408 | 1,450 | +45 | +3.2% | 92,700 |
| 2010/12/28 | 1,410 | 1,416 | 1,402 | 1,405 | +1 | +0.1% | 45,000 |
| 2010/12/27 | 1,402 | 1,412 | 1,391 | 1,404 | +2 | +0.1% | 47,600 |
| 2010/12/24 | 1,406 | 1,408 | 1,396 | 1,402 | -3 | -0.2% | 66,900 |
| 2010/12/22 | 1,437 | 1,445 | 1,400 | 1,405 | -36 | -2.5% | 168,800 |
| 2010/12/21 | 1,467 | 1,470 | 1,433 | 1,441 | -5 | -0.3% | 165,200 |
| 2010/12/20 | 1,453 | 1,465 | 1,427 | 1,446 | -37 | -2.5% | 199,200 |
| 2010/12/17 | 1,455 | 1,484 | 1,430 | 1,483 | +26 | +1.8% | 219,100 |
| 2010/12/16 | 1,488 | 1,490 | 1,453 | 1,457 | -43 | -2.9% | 266,100 |
| 2010/12/15 | 1,490 | 1,500 | 1,468 | 1,500 | +24 | +1.6% | 182,600 |
| 2010/12/14 | 1,476 | 1,484 | 1,452 | 1,476 | +5 | +0.3% | 148,400 |
| 2010/12/13 | 1,466 | 1,480 | 1,450 | 1,471 | -12 | -0.8% | 121,400 |
| 2010/12/10 | 1,489 | 1,495 | 1,451 | 1,483 | +17 | +1.2% | 150,900 |
| 2010/12/09 | 1,483 | 1,488 | 1,458 | 1,466 | -23 | -1.5% | 93,500 |
| 2010/12/08 | 1,480 | 1,498 | 1,464 | 1,489 | +10 | +0.7% | 123,300 |
| 2010/12/07 | 1,445 | 1,479 | 1,432 | 1,479 | +35 | +2.4% | 141,000 |
| 2010/12/06 | 1,405 | 1,448 | 1,395 | 1,444 | +53 | +3.8% | 126,100 |
| 2010/12/03 | 1,450 | 1,450 | 1,378 | 1,391 | -34 | -2.4% | 157,400 |
| 2010/12/02 | 1,415 | 1,433 | 1,400 | 1,425 | +20 | +1.4% | 165,300 |
| 2010/12/01 | 1,366 | 1,408 | 1,359 | 1,405 | +51 | +3.8% | 196,100 |
| 2010/11/30 | 1,383 | 1,389 | 1,352 | 1,354 | -47 | -3.4% | 147,300 |
| 2010/11/29 | 1,415 | 1,438 | 1,390 | 1,401 | -22 | -1.5% | 162,300 |
| 2010/11/26 | 1,425 | 1,463 | 1,410 | 1,423 | +5 | +0.4% | 72,600 |
| 2010/11/25 | 1,428 | 1,428 | 1,356 | 1,418 | -9 | -0.6% | 196,700 |
| 2010/11/24 | 1,386 | 1,435 | 1,359 | 1,427 | +41 | +3% | 291,300 |
| 2010/11/22 | 1,393 | 1,394 | 1,365 | 1,386 | -6 | -0.4% | 151,600 |
| 2010/11/19 | 1,387 | 1,400 | 1,378 | 1,392 | +18 | +1.3% | 169,300 |
| 2010/11/18 | 1,324 | 1,377 | 1,310 | 1,374 | +50 | +3.8% | 105,300 |
| 2010/11/17 | 1,289 | 1,335 | 1,279 | 1,324 | +29 | +2.2% | 134,300 |
| 2010/11/16 | 1,311 | 1,317 | 1,291 | 1,295 | -22 | -1.7% | 100,900 |
| 2010/11/15 | 1,310 | 1,322 | 1,281 | 1,317 | +16 | +1.2% | 102,000 |
| 2010/11/12 | 1,279 | 1,307 | 1,273 | 1,301 | +36 | +2.8% | 176,900 |
| 2010/11/11 | 1,277 | 1,277 | 1,190 | 1,265 | +48 | +3.9% | 216,700 |
| 2010/11/10 | 1,208 | 1,235 | 1,205 | 1,217 | +23 | +1.9% | 79,000 |
| 2010/11/09 | 1,195 | 1,201 | 1,185 | 1,194 | -1 | -0.1% | 81,100 |
| 2010/11/08 | 1,210 | 1,210 | 1,179 | 1,195 | +1 | +0.1% | 88,800 |
| 2010/11/05 | 1,175 | 1,206 | 1,175 | 1,194 | +31 | +2.7% | 103,000 |
| 2010/11/04 | 1,137 | 1,164 | 1,135 | 1,163 | +52 | +4.7% | 124,200 |
| 2010/11/02 | 1,110 | 1,120 | 1,094 | 1,111 | ±0 | ±0% | 121,300 |
| 2010/11/01 | 1,095 | 1,115 | 1,090 | 1,111 | +29 | +2.7% | 119,800 |
| 2010/10/29 | 1,135 | 1,150 | 1,081 | 1,082 | -65 | -5.7% | 351,600 |
| 2010/10/28 | 1,175 | 1,195 | 1,115 | 1,147 | -126 | -9.9% | 470,900 |
3501～
3550
件表示中 / 3692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 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 |
| 日本電設 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54倍 | 0.72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 |
| 東洋建 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
