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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 1,700 | 1,700 | 1,680 | 1,686 | ±0 | ±0% | 83,200 |
| 2012/12/07 | 1,689 | 1,702 | 1,686 | 1,686 | ±0 | ±0% | 99,900 |
| 2012/12/06 | 1,690 | 1,697 | 1,673 | 1,686 | +6 | +0.4% | 229,400 |
| 2012/12/05 | 1,680 | 1,704 | 1,674 | 1,680 | -2 | -0.1% | 223,300 |
| 2012/12/04 | 1,637 | 1,689 | 1,633 | 1,682 | +54 | +3.3% | 347,900 |
| 2012/12/03 | 1,630 | 1,640 | 1,614 | 1,628 | +29 | +1.8% | 227,300 |
| 2012/11/30 | 1,625 | 1,625 | 1,599 | 1,599 | -26 | -1.6% | 260,500 |
| 2012/11/29 | 1,638 | 1,653 | 1,625 | 1,625 | -13 | -0.8% | 148,500 |
| 2012/11/28 | 1,624 | 1,639 | 1,612 | 1,638 | +15 | +0.9% | 110,200 |
| 2012/11/27 | 1,615 | 1,629 | 1,610 | 1,623 | +3 | +0.2% | 114,400 |
| 2012/11/26 | 1,642 | 1,648 | 1,611 | 1,620 | -9 | -0.6% | 138,900 |
| 2012/11/22 | 1,635 | 1,639 | 1,621 | 1,629 | +10 | +0.6% | 106,500 |
| 2012/11/21 | 1,626 | 1,638 | 1,609 | 1,619 | +5 | +0.3% | 174,600 |
| 2012/11/20 | 1,619 | 1,623 | 1,608 | 1,614 | -4 | -0.2% | 97,000 |
| 2012/11/19 | 1,644 | 1,649 | 1,608 | 1,618 | -8 | -0.5% | 122,400 |
| 2012/11/16 | 1,579 | 1,629 | 1,560 | 1,626 | +42 | +2.7% | 272,800 |
| 2012/11/15 | 1,594 | 1,603 | 1,579 | 1,584 | -9 | -0.6% | 204,200 |
| 2012/11/14 | 1,590 | 1,600 | 1,572 | 1,593 | +18 | +1.1% | 137,300 |
| 2012/11/13 | 1,597 | 1,597 | 1,561 | 1,575 | -26 | -1.6% | 195,500 |
| 2012/11/12 | 1,644 | 1,644 | 1,586 | 1,601 | -3 | -0.2% | 212,200 |
| 2012/11/09 | 1,601 | 1,608 | 1,596 | 1,604 | -1 | -0.1% | 111,000 |
| 2012/11/08 | 1,616 | 1,647 | 1,602 | 1,605 | -51 | -3.1% | 200,900 |
| 2012/11/07 | 1,675 | 1,677 | 1,655 | 1,656 | -10 | -0.6% | 109,500 |
| 2012/11/06 | 1,678 | 1,678 | 1,659 | 1,666 | -16 | -1% | 77,400 |
| 2012/11/05 | 1,686 | 1,704 | 1,676 | 1,682 | -8 | -0.5% | 106,800 |
| 2012/11/02 | 1,698 | 1,729 | 1,684 | 1,690 | +5 | +0.3% | 222,100 |
| 2012/11/01 | 1,690 | 1,699 | 1,681 | 1,685 | -9 | -0.5% | 174,000 |
| 2012/10/31 | 1,690 | 1,725 | 1,680 | 1,694 | +28 | +1.7% | 394,400 |
| 2012/10/30 | 1,700 | 1,700 | 1,663 | 1,666 | -52 | -3% | 406,500 |
| 2012/10/29 | 1,686 | 1,728 | 1,675 | 1,718 | +45 | +2.7% | 290,400 |
| 2012/10/26 | 1,696 | 1,707 | 1,666 | 1,673 | -22 | -1.3% | 108,800 |
| 2012/10/25 | 1,648 | 1,720 | 1,646 | 1,695 | +32 | +1.9% | 188,100 |
| 2012/10/24 | 1,673 | 1,674 | 1,651 | 1,663 | -36 | -2.1% | 163,500 |
| 2012/10/23 | 1,691 | 1,708 | 1,673 | 1,699 | +21 | +1.3% | 134,100 |
| 2012/10/22 | 1,671 | 1,691 | 1,670 | 1,678 | -8 | -0.5% | 77,700 |
| 2012/10/19 | 1,708 | 1,708 | 1,680 | 1,686 | -14 | -0.8% | 112,000 |
| 2012/10/18 | 1,698 | 1,702 | 1,670 | 1,700 | +2 | +0.1% | 157,100 |
| 2012/10/17 | 1,717 | 1,720 | 1,690 | 1,698 | -15 | -0.9% | 160,900 |
| 2012/10/16 | 1,678 | 1,716 | 1,678 | 1,713 | +46 | +2.8% | 293,200 |
| 2012/10/15 | 1,674 | 1,682 | 1,658 | 1,667 | ±0 | ±0% | 179,600 |
| 2012/10/12 | 1,626 | 1,672 | 1,625 | 1,667 | +44 | +2.7% | 167,700 |
| 2012/10/11 | 1,634 | 1,639 | 1,608 | 1,623 | -30 | -1.8% | 228,500 |
| 2012/10/10 | 1,644 | 1,670 | 1,628 | 1,653 | -17 | -1% | 319,400 |
| 2012/10/09 | 1,645 | 1,685 | 1,640 | 1,670 | +73 | +4.6% | 497,500 |
| 2012/10/05 | 1,591 | 1,600 | 1,585 | 1,597 | +8 | +0.5% | 375,700 |
| 2012/10/04 | 1,589 | 1,603 | 1,579 | 1,589 | +1 | +0.1% | 352,100 |
| 2012/10/03 | 1,633 | 1,635 | 1,583 | 1,588 | -40 | -2.5% | 315,200 |
| 2012/10/02 | 1,600 | 1,634 | 1,597 | 1,628 | +27 | +1.7% | 262,500 |
| 2012/10/01 | 1,626 | 1,626 | 1,585 | 1,601 | -37 | -2.3% | 170,300 |
| 2012/09/28 | 1,618 | 1,641 | 1,612 | 1,638 | +7 | +0.4% | 429,500 |
3051～
3100
件表示中 / 3715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 | 246,800円 | +1.0% | -8.7% | 3.81% | 13.29倍 | 1.08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 | 1,380,000円 | +6.8% | +46.5% | 2.39% | 14.10倍 | 1.48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 | 425,500円 | -1.1% | +59.6% | 3.76% | 11.86倍 | 1.00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 |
| 奥村組 | 423,500円 | +0.1% | +42.3% | 5.19% | 13.43倍 | 0.86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 | 241,400円 | +6.3% | -2.6% | 3.81% | 10.53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 |
市場注目の銘柄
チャート関連のコラム
