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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,367 | 1,392 | 1,337 | 1,384 | ±0 | ±0% | 156,000 |
| 2010/08/03 | 1,370 | 1,387 | 1,367 | 1,384 | +16 | +1.2% | 111,000 |
| 2010/08/02 | 1,362 | 1,382 | 1,345 | 1,368 | -1 | -0.1% | 100,000 |
| 2010/07/30 | 1,388 | 1,388 | 1,351 | 1,369 | -33 | -2.4% | 143,000 |
| 2010/07/29 | 1,402 | 1,413 | 1,394 | 1,402 | -16 | -1.1% | 102,500 |
| 2010/07/28 | 1,441 | 1,454 | 1,413 | 1,418 | -13 | -0.9% | 69,200 |
| 2010/07/27 | 1,427 | 1,435 | 1,408 | 1,431 | +8 | +0.6% | 88,400 |
| 2010/07/26 | 1,418 | 1,434 | 1,407 | 1,423 | +21 | +1.5% | 57,700 |
| 2010/07/23 | 1,436 | 1,439 | 1,381 | 1,402 | +2 | +0.1% | 138,600 |
| 2010/07/22 | 1,389 | 1,407 | 1,382 | 1,400 | +2 | +0.1% | 140,400 |
| 2010/07/21 | 1,402 | 1,408 | 1,389 | 1,398 | +1 | +0.1% | 115,000 |
| 2010/07/20 | 1,399 | 1,410 | 1,385 | 1,397 | -32 | -2.2% | 125,500 |
| 2010/07/16 | 1,457 | 1,457 | 1,418 | 1,429 | -34 | -2.3% | 119,400 |
| 2010/07/15 | 1,473 | 1,487 | 1,463 | 1,463 | -25 | -1.7% | 120,100 |
| 2010/07/14 | 1,479 | 1,505 | 1,456 | 1,488 | +37 | +2.5% | 207,500 |
| 2010/07/13 | 1,449 | 1,462 | 1,435 | 1,451 | +21 | +1.5% | 216,700 |
| 2010/07/12 | 1,425 | 1,441 | 1,417 | 1,430 | +14 | +1% | 216,000 |
| 2010/07/09 | 1,370 | 1,428 | 1,370 | 1,416 | +48 | +3.5% | 167,700 |
| 2010/07/08 | 1,404 | 1,407 | 1,357 | 1,368 | -16 | -1.2% | 149,500 |
| 2010/07/07 | 1,392 | 1,393 | 1,362 | 1,384 | -15 | -1.1% | 105,500 |
| 2010/07/06 | 1,356 | 1,401 | 1,338 | 1,399 | +43 | +3.2% | 98,900 |
| 2010/07/05 | 1,354 | 1,367 | 1,347 | 1,356 | +16 | +1.2% | 51,200 |
| 2010/07/02 | 1,372 | 1,372 | 1,334 | 1,340 | -18 | -1.3% | 102,600 |
| 2010/07/01 | 1,372 | 1,379 | 1,340 | 1,358 | -41 | -2.9% | 133,500 |
| 2010/06/30 | 1,350 | 1,419 | 1,333 | 1,399 | +20 | +1.5% | 241,900 |
| 2010/06/29 | 1,367 | 1,422 | 1,362 | 1,379 | +24 | +1.8% | 198,800 |
| 2010/06/28 | 1,361 | 1,364 | 1,346 | 1,355 | +5 | +0.4% | 172,800 |
| 2010/06/25 | 1,372 | 1,373 | 1,328 | 1,350 | -41 | -2.9% | 209,800 |
| 2010/06/24 | 1,345 | 1,418 | 1,327 | 1,391 | +41 | +3% | 320,700 |
| 2010/06/23 | 1,287 | 1,357 | 1,269 | 1,350 | +41 | +3.1% | 304,300 |
| 2010/06/22 | 1,278 | 1,316 | 1,271 | 1,309 | +29 | +2.3% | 181,600 |
| 2010/06/21 | 1,295 | 1,299 | 1,272 | 1,280 | +11 | +0.9% | 170,200 |
| 2010/06/18 | 1,278 | 1,283 | 1,240 | 1,269 | -29 | -2.2% | 207,300 |
| 2010/06/17 | 1,282 | 1,309 | 1,279 | 1,298 | +24 | +1.9% | 232,300 |
| 2010/06/16 | 1,288 | 1,290 | 1,263 | 1,274 | +2 | +0.2% | 96,800 |
| 2010/06/15 | 1,283 | 1,298 | 1,266 | 1,272 | -10 | -0.8% | 178,600 |
| 2010/06/14 | 1,245 | 1,282 | 1,245 | 1,282 | +38 | +3.1% | 140,100 |
| 2010/06/11 | 1,227 | 1,249 | 1,225 | 1,244 | +30 | +2.5% | 218,300 |
| 2010/06/10 | 1,207 | 1,223 | 1,198 | 1,214 | +7 | +0.6% | 122,900 |
| 2010/06/09 | 1,195 | 1,207 | 1,185 | 1,207 | +17 | +1.4% | 176,800 |
| 2010/06/08 | 1,201 | 1,203 | 1,179 | 1,190 | ±0 | ±0% | 102,700 |
| 2010/06/07 | 1,225 | 1,226 | 1,187 | 1,190 | -65 | -5.2% | 90,500 |
| 2010/06/04 | 1,250 | 1,277 | 1,242 | 1,255 | +14 | +1.1% | 68,200 |
| 2010/06/03 | 1,252 | 1,254 | 1,228 | 1,241 | +17 | +1.4% | 99,400 |
| 2010/06/02 | 1,248 | 1,262 | 1,216 | 1,224 | -37 | -2.9% | 200,900 |
| 2010/06/01 | 1,250 | 1,269 | 1,239 | 1,261 | +7 | +0.6% | 71,500 |
| 2010/05/31 | 1,269 | 1,270 | 1,253 | 1,254 | +5 | +0.4% | 98,000 |
| 2010/05/28 | 1,250 | 1,265 | 1,226 | 1,249 | +29 | +2.4% | 191,000 |
| 2010/05/27 | 1,222 | 1,229 | 1,200 | 1,220 | -25 | -2% | 225,200 |
| 2010/05/26 | 1,260 | 1,267 | 1,230 | 1,245 | -26 | -2% | 152,700 |
3501～
3550
件表示中 / 3585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 | 479,000円 | -12.1% | -24.4% | 3.01% | 15.23倍 | 1.07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 |
| 三機工 | 295,900円 | +10.4% | +33.3% | 3.72% | 13.46倍 | 1.55倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 351,000円 | +26.6% | +49.4% | 3.50% | 11.58倍 | 1.55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 |
| 熊谷組 | 362,000円 | +4.3% | +18.1% | 3.59% | 15.39倍 | 0.85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 | 395,000円 | +2.7% | -49.6% | 5.06% | 17.02倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
