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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,715 | 1,721 | 1,696 | 1,700 | -23 | -1.3% | 120,500 |
| 2011/12/07 | 1,749 | 1,756 | 1,709 | 1,723 | -11 | -0.6% | 145,900 |
| 2011/12/06 | 1,753 | 1,755 | 1,730 | 1,734 | -21 | -1.2% | 81,000 |
| 2011/12/05 | 1,750 | 1,758 | 1,731 | 1,755 | +8 | +0.5% | 71,500 |
| 2011/12/02 | 1,733 | 1,750 | 1,730 | 1,747 | +26 | +1.5% | 59,000 |
| 2011/12/01 | 1,780 | 1,780 | 1,721 | 1,721 | -58 | -3.3% | 121,300 |
| 2011/11/30 | 1,764 | 1,780 | 1,745 | 1,779 | +29 | +1.7% | 156,600 |
| 2011/11/29 | 1,728 | 1,755 | 1,714 | 1,750 | +34 | +2% | 107,900 |
| 2011/11/28 | 1,751 | 1,751 | 1,715 | 1,716 | -25 | -1.4% | 123,700 |
| 2011/11/25 | 1,749 | 1,765 | 1,740 | 1,741 | +3 | +0.2% | 105,000 |
| 2011/11/24 | 1,741 | 1,770 | 1,734 | 1,738 | -18 | -1% | 132,500 |
| 2011/11/22 | 1,750 | 1,761 | 1,739 | 1,756 | +15 | +0.9% | 166,500 |
| 2011/11/21 | 1,746 | 1,753 | 1,737 | 1,741 | +8 | +0.5% | 93,300 |
| 2011/11/18 | 1,687 | 1,735 | 1,679 | 1,733 | +21 | +1.2% | 106,000 |
| 2011/11/17 | 1,725 | 1,730 | 1,703 | 1,712 | -29 | -1.7% | 82,900 |
| 2011/11/16 | 1,740 | 1,770 | 1,731 | 1,741 | +5 | +0.3% | 145,300 |
| 2011/11/15 | 1,728 | 1,755 | 1,720 | 1,736 | +7 | +0.4% | 150,600 |
| 2011/11/14 | 1,756 | 1,772 | 1,721 | 1,729 | -28 | -1.6% | 134,600 |
| 2011/11/11 | 1,750 | 1,764 | 1,746 | 1,757 | +5 | +0.3% | 121,100 |
| 2011/11/10 | 1,715 | 1,754 | 1,708 | 1,752 | +11 | +0.6% | 134,000 |
| 2011/11/09 | 1,718 | 1,748 | 1,718 | 1,741 | +28 | +1.6% | 94,200 |
| 2011/11/08 | 1,719 | 1,734 | 1,703 | 1,713 | -14 | -0.8% | 111,600 |
| 2011/11/07 | 1,699 | 1,728 | 1,692 | 1,727 | +45 | +2.7% | 183,900 |
| 2011/11/04 | 1,656 | 1,696 | 1,652 | 1,682 | +24 | +1.4% | 140,400 |
| 2011/11/02 | 1,666 | 1,668 | 1,634 | 1,658 | -27 | -1.6% | 137,300 |
| 2011/11/01 | 1,699 | 1,710 | 1,680 | 1,685 | -30 | -1.7% | 121,400 |
| 2011/10/31 | 1,690 | 1,730 | 1,687 | 1,715 | +59 | +3.6% | 185,000 |
| 2011/10/28 | 1,707 | 1,715 | 1,636 | 1,656 | -34 | -2% | 238,800 |
| 2011/10/27 | 1,651 | 1,705 | 1,646 | 1,690 | +41 | +2.5% | 201,800 |
| 2011/10/26 | 1,655 | 1,677 | 1,644 | 1,649 | -15 | -0.9% | 173,700 |
| 2011/10/25 | 1,700 | 1,700 | 1,656 | 1,664 | -33 | -1.9% | 215,400 |
| 2011/10/24 | 1,728 | 1,739 | 1,693 | 1,697 | -30 | -1.7% | 137,900 |
| 2011/10/21 | 1,690 | 1,736 | 1,683 | 1,727 | +43 | +2.6% | 157,700 |
| 2011/10/20 | 1,658 | 1,695 | 1,644 | 1,684 | +16 | +1% | 262,600 |
| 2011/10/19 | 1,710 | 1,712 | 1,654 | 1,668 | -43 | -2.5% | 440,600 |
| 2011/10/18 | 1,711 | 1,730 | 1,708 | 1,711 | -14 | -0.8% | 78,700 |
| 2011/10/17 | 1,746 | 1,747 | 1,719 | 1,725 | +3 | +0.2% | 88,200 |
| 2011/10/14 | 1,705 | 1,728 | 1,696 | 1,722 | +5 | +0.3% | 123,900 |
| 2011/10/13 | 1,759 | 1,762 | 1,713 | 1,717 | -32 | -1.8% | 70,200 |
| 2011/10/12 | 1,768 | 1,768 | 1,742 | 1,749 | -22 | -1.2% | 84,100 |
| 2011/10/11 | 1,770 | 1,787 | 1,756 | 1,771 | +31 | +1.8% | 142,400 |
| 2011/10/07 | 1,738 | 1,766 | 1,738 | 1,740 | +3 | +0.2% | 191,400 |
| 2011/10/06 | 1,740 | 1,777 | 1,732 | 1,737 | -2 | -0.1% | 89,800 |
| 2011/10/05 | 1,762 | 1,763 | 1,729 | 1,739 | -23 | -1.3% | 133,000 |
| 2011/10/04 | 1,747 | 1,770 | 1,726 | 1,762 | +15 | +0.9% | 159,300 |
| 2011/10/03 | 1,706 | 1,751 | 1,698 | 1,747 | +1 | +0.1% | 110,100 |
| 2011/09/30 | 1,740 | 1,753 | 1,731 | 1,746 | +3 | +0.2% | 226,800 |
| 2011/09/29 | 1,707 | 1,743 | 1,700 | 1,743 | +33 | +1.9% | 160,400 |
| 2011/09/28 | 1,650 | 1,729 | 1,650 | 1,710 | +85 | +5.2% | 370,900 |
| 2011/09/27 | 1,603 | 1,633 | 1,592 | 1,625 | +32 | +2% | 198,800 |
3301～
3350
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
