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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,387 | 1,400 | 1,378 | 1,392 | +18 | +1.3% | 169,300 |
| 2010/11/18 | 1,324 | 1,377 | 1,310 | 1,374 | +50 | +3.8% | 105,300 |
| 2010/11/17 | 1,289 | 1,335 | 1,279 | 1,324 | +29 | +2.2% | 134,300 |
| 2010/11/16 | 1,311 | 1,317 | 1,291 | 1,295 | -22 | -1.7% | 100,900 |
| 2010/11/15 | 1,310 | 1,322 | 1,281 | 1,317 | +16 | +1.2% | 102,000 |
| 2010/11/12 | 1,279 | 1,307 | 1,273 | 1,301 | +36 | +2.8% | 176,900 |
| 2010/11/11 | 1,277 | 1,277 | 1,190 | 1,265 | +48 | +3.9% | 216,700 |
| 2010/11/10 | 1,208 | 1,235 | 1,205 | 1,217 | +23 | +1.9% | 79,000 |
| 2010/11/09 | 1,195 | 1,201 | 1,185 | 1,194 | -1 | -0.1% | 81,100 |
| 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 |
3301～
3350
件表示中 / 3458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 | 497,000円 | -12.1% | -24.4% | 2.90% | 15.99倍 | 1.13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 |
| 中電工 | 315,500円 | +4.5% | +12.2% | 3.80% | 19.43倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| ミライト・ワン | 185,300円 | +10.0% | +49.8% | 4.05% | 9.43倍 | 0.67倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 熊谷組 | 365,000円 | +4.3% | +18.1% | 3.56% | 15.54倍 | 0.87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 |
| ダイダン | 327,000円 | +26.6% | +28.4% | 3.18% | 12.74倍 | 1.49倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
市場注目の銘柄
チャート関連のコラム
