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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,738 | 1,892 | 1,731 | 1,879 | +158 | +9.2% | 399,600 |
| 2012/08/10 | 1,737 | 1,737 | 1,706 | 1,721 | -16 | -0.9% | 91,700 |
| 2012/08/09 | 1,720 | 1,738 | 1,693 | 1,737 | +18 | +1% | 76,800 |
| 2012/08/08 | 1,712 | 1,738 | 1,697 | 1,719 | +7 | +0.4% | 92,600 |
| 2012/08/07 | 1,705 | 1,717 | 1,696 | 1,712 | +6 | +0.4% | 40,600 |
| 2012/08/06 | 1,686 | 1,717 | 1,686 | 1,706 | +24 | +1.4% | 62,800 |
| 2012/08/03 | 1,674 | 1,698 | 1,657 | 1,682 | -16 | -0.9% | 57,500 |
| 2012/08/02 | 1,702 | 1,717 | 1,693 | 1,698 | -3 | -0.2% | 31,500 |
| 2012/08/01 | 1,691 | 1,708 | 1,677 | 1,701 | -9 | -0.5% | 82,500 |
| 2012/07/31 | 1,708 | 1,722 | 1,692 | 1,710 | +2 | +0.1% | 130,600 |
| 2012/07/30 | 1,689 | 1,708 | 1,685 | 1,708 | +19 | +1.1% | 80,200 |
| 2012/07/27 | 1,698 | 1,698 | 1,673 | 1,689 | -1 | -0.1% | 60,900 |
| 2012/07/26 | 1,672 | 1,690 | 1,661 | 1,690 | +33 | +2% | 69,200 |
| 2012/07/25 | 1,648 | 1,679 | 1,628 | 1,657 | -2 | -0.1% | 118,800 |
| 2012/07/24 | 1,658 | 1,675 | 1,639 | 1,659 | +2 | +0.1% | 109,400 |
| 2012/07/23 | 1,679 | 1,694 | 1,657 | 1,657 | -44 | -2.6% | 127,600 |
| 2012/07/20 | 1,737 | 1,737 | 1,696 | 1,701 | -29 | -1.7% | 131,200 |
| 2012/07/19 | 1,710 | 1,733 | 1,699 | 1,730 | +32 | +1.9% | 163,800 |
| 2012/07/18 | 1,721 | 1,726 | 1,685 | 1,698 | -23 | -1.3% | 165,300 |
| 2012/07/17 | 1,738 | 1,740 | 1,717 | 1,721 | -13 | -0.7% | 126,200 |
| 2012/07/13 | 1,704 | 1,739 | 1,704 | 1,734 | +18 | +1% | 118,200 |
| 2012/07/12 | 1,720 | 1,738 | 1,708 | 1,716 | -8 | -0.5% | 137,400 |
| 2012/07/11 | 1,708 | 1,728 | 1,697 | 1,724 | +16 | +0.9% | 148,800 |
| 2012/07/10 | 1,692 | 1,720 | 1,688 | 1,708 | +7 | +0.4% | 179,500 |
| 2012/07/09 | 1,663 | 1,707 | 1,649 | 1,701 | +23 | +1.4% | 115,000 |
| 2012/07/06 | 1,672 | 1,711 | 1,664 | 1,678 | -1 | -0.1% | 121,700 |
| 2012/07/05 | 1,704 | 1,713 | 1,672 | 1,679 | -33 | -1.9% | 95,100 |
| 2012/07/04 | 1,677 | 1,719 | 1,670 | 1,712 | +50 | +3% | 351,200 |
| 2012/07/03 | 1,631 | 1,670 | 1,631 | 1,662 | +37 | +2.3% | 145,300 |
| 2012/07/02 | 1,660 | 1,661 | 1,625 | 1,625 | -35 | -2.1% | 114,300 |
| 2012/06/29 | 1,610 | 1,669 | 1,602 | 1,660 | +22 | +1.3% | 303,000 |
| 2012/06/28 | 1,613 | 1,642 | 1,597 | 1,638 | +30 | +1.9% | 188,800 |
| 2012/06/27 | 1,565 | 1,610 | 1,558 | 1,608 | +42 | +2.7% | 143,700 |
| 2012/06/26 | 1,567 | 1,580 | 1,553 | 1,566 | -5 | -0.3% | 168,000 |
| 2012/06/25 | 1,561 | 1,579 | 1,550 | 1,571 | +22 | +1.4% | 106,300 |
| 2012/06/22 | 1,561 | 1,572 | 1,545 | 1,549 | -7 | -0.4% | 94,700 |
| 2012/06/21 | 1,555 | 1,578 | 1,540 | 1,556 | +15 | +1% | 187,900 |
| 2012/06/20 | 1,551 | 1,558 | 1,539 | 1,541 | -4 | -0.3% | 124,100 |
| 2012/06/19 | 1,552 | 1,577 | 1,539 | 1,545 | +15 | +1% | 203,900 |
| 2012/06/18 | 1,528 | 1,540 | 1,520 | 1,530 | +13 | +0.9% | 153,300 |
| 2012/06/15 | 1,500 | 1,524 | 1,490 | 1,517 | +23 | +1.5% | 147,300 |
| 2012/06/14 | 1,505 | 1,515 | 1,485 | 1,494 | -9 | -0.6% | 100,400 |
| 2012/06/13 | 1,509 | 1,515 | 1,497 | 1,503 | -13 | -0.9% | 144,000 |
| 2012/06/12 | 1,495 | 1,524 | 1,485 | 1,516 | +9 | +0.6% | 157,300 |
| 2012/06/11 | 1,503 | 1,519 | 1,497 | 1,507 | +19 | +1.3% | 81,000 |
| 2012/06/08 | 1,508 | 1,512 | 1,468 | 1,488 | -15 | -1% | 173,000 |
| 2012/06/07 | 1,491 | 1,512 | 1,482 | 1,503 | -3 | -0.2% | 162,200 |
| 2012/06/06 | 1,510 | 1,517 | 1,491 | 1,506 | -4 | -0.3% | 154,100 |
| 2012/06/05 | 1,441 | 1,520 | 1,441 | 1,510 | +70 | +4.9% | 293,600 |
| 2012/06/04 | 1,426 | 1,448 | 1,415 | 1,440 | -9 | -0.6% | 281,700 |
3101～
3150
件表示中 / 3683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 | 224,400円 | -8.4% | -9.3% | 3.21% | 11.84倍 | 1.01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 |
| ダイダン | 379,000円 | +29.2% | +87.1% | 3.96% | 10.16倍 | 1.68倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 奥村組 | 442,000円 | +3.4% | -48.2% | 4.89% | 18.44倍 | 0.89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 | 209,900円 | +5.7% | +6.2% | 3.05% | 11.76倍 | 0.68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 | 129,800円 | -2.6% | +10.4% | 6.16% | 16.04倍 | 1.69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
