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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,395 | 1,395 | 1,329 | 1,349 | -45 | -3.2% | 238,000 |
| 2010/08/12 | 1,358 | 1,397 | 1,354 | 1,394 | +20 | +1.5% | 132,700 |
| 2010/08/11 | 1,362 | 1,400 | 1,320 | 1,374 | -48 | -3.4% | 348,900 |
| 2010/08/10 | 1,434 | 1,435 | 1,406 | 1,422 | -1 | -0.1% | 156,600 |
| 2010/08/09 | 1,429 | 1,429 | 1,394 | 1,423 | -7 | -0.5% | 68,700 |
| 2010/08/06 | 1,400 | 1,441 | 1,394 | 1,430 | +12 | +0.8% | 117,300 |
| 2010/08/05 | 1,392 | 1,424 | 1,377 | 1,418 | +34 | +2.5% | 205,900 |
| 2010/08/04 | 1,367 | 1,392 | 1,337 | 1,384 | ±0 | ±0% | 156,000 |
| 2010/08/03 | 1,370 | 1,387 | 1,367 | 1,384 | +16 | +1.2% | 111,000 |
| 2010/08/02 | 1,362 | 1,382 | 1,345 | 1,368 | -1 | -0.1% | 100,000 |
| 2010/07/30 | 1,388 | 1,388 | 1,351 | 1,369 | -33 | -2.4% | 143,000 |
| 2010/07/29 | 1,402 | 1,413 | 1,394 | 1,402 | -16 | -1.1% | 102,500 |
| 2010/07/28 | 1,441 | 1,454 | 1,413 | 1,418 | -13 | -0.9% | 69,200 |
| 2010/07/27 | 1,427 | 1,435 | 1,408 | 1,431 | +8 | +0.6% | 88,400 |
| 2010/07/26 | 1,418 | 1,434 | 1,407 | 1,423 | +21 | +1.5% | 57,700 |
| 2010/07/23 | 1,436 | 1,439 | 1,381 | 1,402 | +2 | +0.1% | 138,600 |
| 2010/07/22 | 1,389 | 1,407 | 1,382 | 1,400 | +2 | +0.1% | 140,400 |
| 2010/07/21 | 1,402 | 1,408 | 1,389 | 1,398 | +1 | +0.1% | 115,000 |
| 2010/07/20 | 1,399 | 1,410 | 1,385 | 1,397 | -32 | -2.2% | 125,500 |
| 2010/07/16 | 1,457 | 1,457 | 1,418 | 1,429 | -34 | -2.3% | 119,400 |
| 2010/07/15 | 1,473 | 1,487 | 1,463 | 1,463 | -25 | -1.7% | 120,100 |
| 2010/07/14 | 1,479 | 1,505 | 1,456 | 1,488 | +37 | +2.5% | 207,500 |
| 2010/07/13 | 1,449 | 1,462 | 1,435 | 1,451 | +21 | +1.5% | 216,700 |
| 2010/07/12 | 1,425 | 1,441 | 1,417 | 1,430 | +14 | +1% | 216,000 |
| 2010/07/09 | 1,370 | 1,428 | 1,370 | 1,416 | +48 | +3.5% | 167,700 |
| 2010/07/08 | 1,404 | 1,407 | 1,357 | 1,368 | -16 | -1.2% | 149,500 |
| 2010/07/07 | 1,392 | 1,393 | 1,362 | 1,384 | -15 | -1.1% | 105,500 |
| 2010/07/06 | 1,356 | 1,401 | 1,338 | 1,399 | +43 | +3.2% | 98,900 |
| 2010/07/05 | 1,354 | 1,367 | 1,347 | 1,356 | +16 | +1.2% | 51,200 |
| 2010/07/02 | 1,372 | 1,372 | 1,334 | 1,340 | -18 | -1.3% | 102,600 |
| 2010/07/01 | 1,372 | 1,379 | 1,340 | 1,358 | -41 | -2.9% | 133,500 |
| 2010/06/30 | 1,350 | 1,419 | 1,333 | 1,399 | +20 | +1.5% | 241,900 |
| 2010/06/29 | 1,367 | 1,422 | 1,362 | 1,379 | +24 | +1.8% | 198,800 |
| 2010/06/28 | 1,361 | 1,364 | 1,346 | 1,355 | +5 | +0.4% | 172,800 |
| 2010/06/25 | 1,372 | 1,373 | 1,328 | 1,350 | -41 | -2.9% | 209,800 |
| 2010/06/24 | 1,345 | 1,418 | 1,327 | 1,391 | +41 | +3% | 320,700 |
| 2010/06/23 | 1,287 | 1,357 | 1,269 | 1,350 | +41 | +3.1% | 304,300 |
| 2010/06/22 | 1,278 | 1,316 | 1,271 | 1,309 | +29 | +2.3% | 181,600 |
| 2010/06/21 | 1,295 | 1,299 | 1,272 | 1,280 | +11 | +0.9% | 170,200 |
| 2010/06/18 | 1,278 | 1,283 | 1,240 | 1,269 | -29 | -2.2% | 207,300 |
| 2010/06/17 | 1,282 | 1,309 | 1,279 | 1,298 | +24 | +1.9% | 232,300 |
| 2010/06/16 | 1,288 | 1,290 | 1,263 | 1,274 | +2 | +0.2% | 96,800 |
| 2010/06/15 | 1,283 | 1,298 | 1,266 | 1,272 | -10 | -0.8% | 178,600 |
| 2010/06/14 | 1,245 | 1,282 | 1,245 | 1,282 | +38 | +3.1% | 140,100 |
| 2010/06/11 | 1,227 | 1,249 | 1,225 | 1,244 | +30 | +2.5% | 218,300 |
| 2010/06/10 | 1,207 | 1,223 | 1,198 | 1,214 | +7 | +0.6% | 122,900 |
| 2010/06/09 | 1,195 | 1,207 | 1,185 | 1,207 | +17 | +1.4% | 176,800 |
| 2010/06/08 | 1,201 | 1,203 | 1,179 | 1,190 | ±0 | ±0% | 102,700 |
| 2010/06/07 | 1,225 | 1,226 | 1,187 | 1,190 | -65 | -5.2% | 90,500 |
| 2010/06/04 | 1,250 | 1,277 | 1,242 | 1,255 | +14 | +1.1% | 68,200 |
3601～
3650
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
