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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/09/06 | 1,287 | 1,311 | 1,285 | 1,303 | +3 | +0.2% | 87,200 |
| 2010/09/03 | 1,303 | 1,319 | 1,286 | 1,300 | -10 | -0.8% | 83,800 |
| 2010/09/02 | 1,311 | 1,316 | 1,275 | 1,310 | +17 | +1.3% | 88,300 |
| 2010/09/01 | 1,303 | 1,315 | 1,276 | 1,293 | -23 | -1.7% | 97,900 |
| 2010/08/31 | 1,379 | 1,379 | 1,310 | 1,316 | -76 | -5.5% | 117,900 |
| 2010/08/30 | 1,347 | 1,393 | 1,347 | 1,392 | +71 | +5.4% | 83,300 |
| 2010/08/27 | 1,295 | 1,322 | 1,271 | 1,321 | +12 | +0.9% | 115,000 |
| 2010/08/26 | 1,324 | 1,324 | 1,300 | 1,309 | -15 | -1.1% | 60,400 |
| 2010/08/25 | 1,299 | 1,332 | 1,299 | 1,324 | +11 | +0.8% | 99,400 |
| 2010/08/24 | 1,315 | 1,322 | 1,299 | 1,313 | -16 | -1.2% | 69,200 |
| 2010/08/23 | 1,296 | 1,345 | 1,296 | 1,329 | +28 | +2.2% | 115,600 |
| 2010/08/20 | 1,336 | 1,337 | 1,295 | 1,301 | -57 | -4.2% | 111,500 |
| 2010/08/19 | 1,350 | 1,369 | 1,350 | 1,358 | +4 | +0.3% | 57,400 |
| 2010/08/18 | 1,350 | 1,363 | 1,338 | 1,354 | +21 | +1.6% | 55,900 |
| 2010/08/17 | 1,324 | 1,341 | 1,317 | 1,333 | -13 | -1% | 74,200 |
| 2010/08/16 | 1,335 | 1,349 | 1,322 | 1,346 | -3 | -0.2% | 64,700 |
| 2010/08/13 | 1,395 | 1,395 | 1,329 | 1,349 | -45 | -3.2% | 238,000 |
| 2010/08/12 | 1,358 | 1,397 | 1,354 | 1,394 | +20 | +1.5% | 132,700 |
| 2010/08/11 | 1,362 | 1,400 | 1,320 | 1,374 | -48 | -3.4% | 348,900 |
| 2010/08/10 | 1,434 | 1,435 | 1,406 | 1,422 | -1 | -0.1% | 156,600 |
| 2010/08/09 | 1,429 | 1,429 | 1,394 | 1,423 | -7 | -0.5% | 68,700 |
| 2010/08/06 | 1,400 | 1,441 | 1,394 | 1,430 | +12 | +0.8% | 117,300 |
| 2010/08/05 | 1,392 | 1,424 | 1,377 | 1,418 | +34 | +2.5% | 205,900 |
| 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 |
3601～
3650
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
