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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,490 | 1,500 | 1,468 | 1,500 | +24 | +1.6% | 182,600 |
| 2010/12/14 | 1,476 | 1,484 | 1,452 | 1,476 | +5 | +0.3% | 148,400 |
| 2010/12/13 | 1,466 | 1,480 | 1,450 | 1,471 | -12 | -0.8% | 121,400 |
| 2010/12/10 | 1,489 | 1,495 | 1,451 | 1,483 | +17 | +1.2% | 150,900 |
| 2010/12/09 | 1,483 | 1,488 | 1,458 | 1,466 | -23 | -1.5% | 93,500 |
| 2010/12/08 | 1,480 | 1,498 | 1,464 | 1,489 | +10 | +0.7% | 123,300 |
| 2010/12/07 | 1,445 | 1,479 | 1,432 | 1,479 | +35 | +2.4% | 141,000 |
| 2010/12/06 | 1,405 | 1,448 | 1,395 | 1,444 | +53 | +3.8% | 126,100 |
| 2010/12/03 | 1,450 | 1,450 | 1,378 | 1,391 | -34 | -2.4% | 157,400 |
| 2010/12/02 | 1,415 | 1,433 | 1,400 | 1,425 | +20 | +1.4% | 165,300 |
| 2010/12/01 | 1,366 | 1,408 | 1,359 | 1,405 | +51 | +3.8% | 196,100 |
| 2010/11/30 | 1,383 | 1,389 | 1,352 | 1,354 | -47 | -3.4% | 147,300 |
| 2010/11/29 | 1,415 | 1,438 | 1,390 | 1,401 | -22 | -1.5% | 162,300 |
| 2010/11/26 | 1,425 | 1,463 | 1,410 | 1,423 | +5 | +0.4% | 72,600 |
| 2010/11/25 | 1,428 | 1,428 | 1,356 | 1,418 | -9 | -0.6% | 196,700 |
| 2010/11/24 | 1,386 | 1,435 | 1,359 | 1,427 | +41 | +3% | 291,300 |
| 2010/11/22 | 1,393 | 1,394 | 1,365 | 1,386 | -6 | -0.4% | 151,600 |
| 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 |
3501～
3550
件表示中 / 3675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 | 207,300円 | -8.4% | -9.3% | 3.47% | 10.93倍 | 0.93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 |
| 住電設 | 431,500円 | +7.8% | +18.5% | 2.78% | 14.32倍 | 1.43倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ダイダン | 327,000円 | +29.2% | +87.1% | 4.59% | 8.77倍 | 1.45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 |
| 日本電設 | 192,400円 | +5.7% | +6.2% | 3.33% | 10.79倍 | 0.62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 | 123,500円 | -2.6% | +10.4% | 6.48% | 15.26倍 | 1.61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
