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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,571 | 1,598 | 1,571 | 1,589 | +18 | +1.1% | 110,000 |
| 2011/07/12 | 1,580 | 1,584 | 1,556 | 1,571 | -23 | -1.4% | 95,300 |
| 2011/07/11 | 1,580 | 1,603 | 1,579 | 1,594 | +9 | +0.6% | 274,300 |
| 2011/07/08 | 1,567 | 1,593 | 1,565 | 1,585 | +20 | +1.3% | 120,300 |
| 2011/07/07 | 1,565 | 1,570 | 1,561 | 1,565 | -5 | -0.3% | 51,600 |
| 2011/07/06 | 1,559 | 1,578 | 1,553 | 1,570 | +10 | +0.6% | 73,000 |
| 2011/07/05 | 1,568 | 1,573 | 1,560 | 1,560 | -6 | -0.4% | 129,200 |
| 2011/07/04 | 1,573 | 1,584 | 1,563 | 1,566 | -15 | -0.9% | 156,000 |
| 2011/07/01 | 1,585 | 1,591 | 1,562 | 1,581 | -11 | -0.7% | 99,300 |
| 2011/06/30 | 1,586 | 1,594 | 1,568 | 1,592 | +12 | +0.8% | 128,200 |
| 2011/06/29 | 1,587 | 1,587 | 1,569 | 1,580 | +10 | +0.6% | 103,100 |
| 2011/06/28 | 1,580 | 1,581 | 1,559 | 1,570 | -5 | -0.3% | 93,600 |
| 2011/06/27 | 1,557 | 1,585 | 1,553 | 1,575 | +18 | +1.2% | 196,600 |
| 2011/06/24 | 1,576 | 1,582 | 1,556 | 1,557 | -24 | -1.5% | 197,600 |
| 2011/06/23 | 1,590 | 1,602 | 1,576 | 1,581 | -21 | -1.3% | 166,700 |
| 2011/06/22 | 1,590 | 1,613 | 1,572 | 1,602 | +10 | +0.6% | 206,800 |
| 2011/06/21 | 1,576 | 1,594 | 1,566 | 1,592 | +15 | +1% | 207,100 |
| 2011/06/20 | 1,563 | 1,580 | 1,563 | 1,577 | +20 | +1.3% | 158,100 |
| 2011/06/17 | 1,558 | 1,567 | 1,538 | 1,557 | -1 | -0.1% | 303,000 |
| 2011/06/16 | 1,559 | 1,576 | 1,553 | 1,558 | -27 | -1.7% | 153,900 |
| 2011/06/15 | 1,573 | 1,592 | 1,559 | 1,585 | +5 | +0.3% | 162,100 |
| 2011/06/14 | 1,560 | 1,591 | 1,554 | 1,580 | +6 | +0.4% | 152,600 |
| 2011/06/13 | 1,550 | 1,583 | 1,550 | 1,574 | +5 | +0.3% | 86,200 |
| 2011/06/10 | 1,561 | 1,588 | 1,558 | 1,569 | -15 | -0.9% | 185,000 |
| 2011/06/09 | 1,580 | 1,596 | 1,569 | 1,584 | +11 | +0.7% | 164,200 |
| 2011/06/08 | 1,561 | 1,589 | 1,551 | 1,573 | +1 | +0.1% | 151,200 |
| 2011/06/07 | 1,552 | 1,585 | 1,550 | 1,572 | +12 | +0.8% | 130,800 |
| 2011/06/06 | 1,563 | 1,575 | 1,553 | 1,560 | -7 | -0.4% | 103,800 |
| 2011/06/03 | 1,590 | 1,598 | 1,564 | 1,567 | -42 | -2.6% | 151,800 |
| 2011/06/02 | 1,581 | 1,619 | 1,580 | 1,609 | -1 | -0.1% | 146,700 |
| 2011/06/01 | 1,615 | 1,625 | 1,591 | 1,610 | -14 | -0.9% | 195,400 |
| 2011/05/31 | 1,618 | 1,640 | 1,606 | 1,624 | -14 | -0.9% | 305,900 |
| 2011/05/30 | 1,573 | 1,641 | 1,570 | 1,638 | +59 | +3.7% | 322,100 |
| 2011/05/27 | 1,555 | 1,581 | 1,555 | 1,579 | +23 | +1.5% | 163,200 |
| 2011/05/26 | 1,536 | 1,568 | 1,536 | 1,556 | +7 | +0.5% | 155,600 |
| 2011/05/25 | 1,560 | 1,562 | 1,539 | 1,549 | +24 | +1.6% | 119,100 |
| 2011/05/24 | 1,518 | 1,536 | 1,505 | 1,525 | +1 | +0.1% | 99,000 |
| 2011/05/23 | 1,552 | 1,552 | 1,511 | 1,524 | -19 | -1.2% | 95,500 |
| 2011/05/20 | 1,560 | 1,561 | 1,543 | 1,543 | -10 | -0.6% | 116,800 |
| 2011/05/19 | 1,559 | 1,562 | 1,544 | 1,553 | -2 | -0.1% | 183,900 |
| 2011/05/18 | 1,535 | 1,569 | 1,535 | 1,555 | +41 | +2.7% | 217,900 |
| 2011/05/17 | 1,504 | 1,531 | 1,485 | 1,514 | +64 | +4.4% | 318,900 |
| 2011/05/16 | 1,460 | 1,485 | 1,434 | 1,450 | -20 | -1.4% | 188,400 |
| 2011/05/13 | 1,521 | 1,526 | 1,432 | 1,470 | -57 | -3.7% | 182,800 |
| 2011/05/12 | 1,545 | 1,546 | 1,524 | 1,527 | -23 | -1.5% | 107,600 |
| 2011/05/11 | 1,560 | 1,561 | 1,540 | 1,550 | -7 | -0.4% | 114,800 |
| 2011/05/10 | 1,557 | 1,563 | 1,536 | 1,557 | ±0 | ±0% | 60,900 |
| 2011/05/09 | 1,562 | 1,566 | 1,547 | 1,557 | -35 | -2.2% | 152,200 |
| 2011/05/06 | 1,541 | 1,594 | 1,535 | 1,592 | +44 | +2.8% | 157,200 |
| 2011/05/02 | 1,552 | 1,566 | 1,532 | 1,548 | -8 | -0.5% | 142,700 |
3401～
3450
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
