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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 1,316 | 1,326 | 1,267 | 1,271 | -75 | -5.6% | 206,300 |
| 2010/05/24 | 1,344 | 1,395 | 1,324 | 1,346 | +6 | +0.4% | 211,200 |
| 2010/05/21 | 1,329 | 1,343 | 1,300 | 1,340 | -19 | -1.4% | 229,100 |
| 2010/05/20 | 1,374 | 1,375 | 1,328 | 1,359 | -1 | -0.1% | 251,300 |
| 2010/05/19 | 1,398 | 1,398 | 1,332 | 1,360 | -39 | -2.8% | 296,100 |
| 2010/05/18 | 1,436 | 1,436 | 1,380 | 1,399 | -47 | -3.3% | 352,000 |
| 2010/05/17 | 1,454 | 1,515 | 1,431 | 1,446 | +12 | +0.8% | 440,700 |
| 2010/05/14 | 1,579 | 1,579 | 1,280 | 1,434 | -144 | -9.1% | 311,400 |
| 2010/05/13 | 1,596 | 1,601 | 1,570 | 1,578 | +4 | +0.3% | 139,800 |
| 2010/05/12 | 1,631 | 1,631 | 1,560 | 1,574 | -62 | -3.8% | 147,000 |
| 2010/05/11 | 1,642 | 1,651 | 1,615 | 1,636 | +18 | +1.1% | 148,100 |
| 2010/05/10 | 1,548 | 1,631 | 1,535 | 1,618 | +66 | +4.3% | 171,800 |
| 2010/05/07 | 1,599 | 1,599 | 1,524 | 1,552 | -81 | -5% | 250,200 |
| 2010/05/06 | 1,649 | 1,658 | 1,631 | 1,633 | -15 | -0.9% | 148,000 |
| 2010/04/30 | 1,650 | 1,659 | 1,635 | 1,648 | +6 | +0.4% | 95,800 |
| 2010/04/28 | 1,660 | 1,665 | 1,636 | 1,642 | -33 | -2% | 91,800 |
| 2010/04/27 | 1,683 | 1,683 | 1,664 | 1,675 | -19 | -1.1% | 69,500 |
| 2010/04/26 | 1,686 | 1,710 | 1,680 | 1,694 | +21 | +1.3% | 83,000 |
| 2010/04/23 | 1,650 | 1,678 | 1,646 | 1,673 | +32 | +2% | 146,700 |
| 2010/04/22 | 1,615 | 1,649 | 1,605 | 1,641 | +27 | +1.7% | 215,900 |
3651～
3700
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
