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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 1,294 | 1,294 | 1,260 | 1,273 | -12 | -0.9% | 90,200 |
| 2010/10/26 | 1,274 | 1,293 | 1,269 | 1,285 | +11 | +0.9% | 90,200 |
| 2010/10/25 | 1,293 | 1,296 | 1,261 | 1,274 | -18 | -1.4% | 105,300 |
| 2010/10/22 | 1,294 | 1,299 | 1,285 | 1,292 | +3 | +0.2% | 64,100 |
| 2010/10/21 | 1,313 | 1,313 | 1,279 | 1,289 | -22 | -1.7% | 90,500 |
| 2010/10/20 | 1,339 | 1,339 | 1,305 | 1,311 | -31 | -2.3% | 91,500 |
| 2010/10/19 | 1,345 | 1,366 | 1,327 | 1,342 | -3 | -0.2% | 83,900 |
| 2010/10/18 | 1,334 | 1,369 | 1,320 | 1,345 | +5 | +0.4% | 53,200 |
| 2010/10/15 | 1,362 | 1,362 | 1,325 | 1,340 | -21 | -1.5% | 72,500 |
| 2010/10/14 | 1,371 | 1,374 | 1,344 | 1,361 | +8 | +0.6% | 54,200 |
| 2010/10/13 | 1,337 | 1,367 | 1,323 | 1,353 | +34 | +2.6% | 97,300 |
| 2010/10/12 | 1,389 | 1,389 | 1,312 | 1,319 | -51 | -3.7% | 109,400 |
| 2010/10/08 | 1,372 | 1,417 | 1,365 | 1,370 | +28 | +2.1% | 174,500 |
| 2010/10/07 | 1,304 | 1,342 | 1,304 | 1,342 | +38 | +2.9% | 59,400 |
| 2010/10/06 | 1,293 | 1,307 | 1,273 | 1,304 | +13 | +1% | 65,400 |
| 2010/10/05 | 1,301 | 1,304 | 1,264 | 1,291 | -16 | -1.2% | 107,300 |
| 2010/10/04 | 1,333 | 1,338 | 1,301 | 1,307 | -37 | -2.8% | 83,100 |
| 2010/10/01 | 1,333 | 1,346 | 1,309 | 1,344 | +7 | +0.5% | 94,600 |
| 2010/09/30 | 1,350 | 1,381 | 1,334 | 1,337 | -23 | -1.7% | 54,300 |
| 2010/09/29 | 1,339 | 1,370 | 1,338 | 1,360 | +27 | +2% | 81,200 |
| 2010/09/28 | 1,323 | 1,336 | 1,313 | 1,333 | +13 | +1% | 74,800 |
| 2010/09/27 | 1,310 | 1,320 | 1,294 | 1,320 | +23 | +1.8% | 57,200 |
| 2010/09/24 | 1,292 | 1,323 | 1,278 | 1,297 | +6 | +0.5% | 119,200 |
| 2010/09/22 | 1,294 | 1,314 | 1,291 | 1,291 | -21 | -1.6% | 73,800 |
| 2010/09/21 | 1,337 | 1,345 | 1,309 | 1,312 | -1 | -0.1% | 120,700 |
| 2010/09/17 | 1,265 | 1,321 | 1,264 | 1,313 | +46 | +3.6% | 132,000 |
| 2010/09/16 | 1,294 | 1,294 | 1,264 | 1,267 | -20 | -1.6% | 49,900 |
| 2010/09/15 | 1,273 | 1,298 | 1,261 | 1,287 | +10 | +0.8% | 80,100 |
| 2010/09/14 | 1,267 | 1,284 | 1,267 | 1,277 | +15 | +1.2% | 42,100 |
| 2010/09/13 | 1,272 | 1,275 | 1,257 | 1,262 | -13 | -1% | 79,800 |
| 2010/09/10 | 1,292 | 1,302 | 1,269 | 1,275 | -15 | -1.2% | 95,400 |
| 2010/09/09 | 1,280 | 1,294 | 1,263 | 1,290 | +26 | +2.1% | 35,200 |
| 2010/09/08 | 1,270 | 1,286 | 1,260 | 1,264 | -35 | -2.7% | 72,200 |
| 2010/09/07 | 1,300 | 1,307 | 1,288 | 1,299 | -4 | -0.3% | 59,600 |
| 2010/09/06 | 1,287 | 1,311 | 1,285 | 1,303 | +3 | +0.2% | 87,200 |
| 2010/09/03 | 1,303 | 1,319 | 1,286 | 1,300 | -10 | -0.8% | 83,800 |
| 2010/09/02 | 1,311 | 1,316 | 1,275 | 1,310 | +17 | +1.3% | 88,300 |
| 2010/09/01 | 1,303 | 1,315 | 1,276 | 1,293 | -23 | -1.7% | 97,900 |
| 2010/08/31 | 1,379 | 1,379 | 1,310 | 1,316 | -76 | -5.5% | 117,900 |
| 2010/08/30 | 1,347 | 1,393 | 1,347 | 1,392 | +71 | +5.4% | 83,300 |
| 2010/08/27 | 1,295 | 1,322 | 1,271 | 1,321 | +12 | +0.9% | 115,000 |
| 2010/08/26 | 1,324 | 1,324 | 1,300 | 1,309 | -15 | -1.1% | 60,400 |
| 2010/08/25 | 1,299 | 1,332 | 1,299 | 1,324 | +11 | +0.8% | 99,400 |
3601～
3650
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 | 269,000円 | +1.0% | -8.7% | 3.49% | 14.42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 | 1,434,000円 | +5.5% | -5.0% | 2.51% | 13.15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 | 441,000円 | -1.1% | +59.6% | 3.63% | 12.29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 | 289,200円 | +6.3% | -2.6% | 3.18% | 12.62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 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.16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
