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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 3,015 | 3,015 | 2,974 | 2,981 | -24 | -0.8% | 38,800 |
| 2021/11/19 | 2,975 | 3,030 | 2,967 | 3,005 | +43 | +1.5% | 84,300 |
| 2021/11/18 | 2,947 | 2,980 | 2,920 | 2,962 | -6 | -0.2% | 84,000 |
| 2021/11/17 | 2,975 | 3,010 | 2,967 | 2,968 | -6 | -0.2% | 93,400 |
| 2021/11/16 | 3,010 | 3,035 | 2,954 | 2,974 | -17 | -0.6% | 72,700 |
| 2021/11/15 | 2,997 | 3,010 | 2,946 | 2,991 | +41 | +1.4% | 88,200 |
| 2021/11/12 | 2,871 | 2,950 | 2,861 | 2,950 | +108 | +3.8% | 130,700 |
| 2021/11/11 | 3,020 | 3,045 | 2,838 | 2,842 | -443 | -13.5% | 177,200 |
| 2021/11/10 | 3,285 | 3,310 | 3,250 | 3,285 | +15 | +0.5% | 31,600 |
| 2021/11/09 | 3,270 | 3,295 | 3,255 | 3,270 | +10 | +0.3% | 22,600 |
| 2021/11/08 | 3,300 | 3,330 | 3,255 | 3,260 | -15 | -0.5% | 26,300 |
| 2021/11/05 | 3,235 | 3,275 | 3,235 | 3,275 | -10 | -0.3% | 55,700 |
| 2021/11/04 | 3,280 | 3,320 | 3,260 | 3,285 | +30 | +0.9% | 127,500 |
| 2021/11/02 | 3,270 | 3,285 | 3,250 | 3,255 | -40 | -1.2% | 38,200 |
| 2021/11/01 | 3,325 | 3,325 | 3,280 | 3,295 | +50 | +1.5% | 39,200 |
| 2021/10/29 | 3,205 | 3,250 | 3,200 | 3,245 | +30 | +0.9% | 51,000 |
| 2021/10/28 | 3,235 | 3,255 | 3,205 | 3,215 | -35 | -1.1% | 52,000 |
| 2021/10/27 | 3,280 | 3,295 | 3,250 | 3,250 | -25 | -0.8% | 13,100 |
| 2021/10/26 | 3,280 | 3,310 | 3,270 | 3,275 | +20 | +0.6% | 25,200 |
| 2021/10/25 | 3,265 | 3,305 | 3,255 | 3,255 | -25 | -0.8% | 25,000 |
| 2021/10/22 | 3,255 | 3,305 | 3,240 | 3,280 | -25 | -0.8% | 32,700 |
| 2021/10/21 | 3,355 | 3,365 | 3,305 | 3,305 | -70 | -2.1% | 29,000 |
| 2021/10/20 | 3,375 | 3,425 | 3,340 | 3,375 | +55 | +1.7% | 43,000 |
| 2021/10/19 | 3,355 | 3,385 | 3,320 | 3,320 | -70 | -2.1% | 38,300 |
| 2021/10/18 | 3,385 | 3,405 | 3,365 | 3,390 | -55 | -1.6% | 52,300 |
| 2021/10/15 | 3,410 | 3,460 | 3,385 | 3,445 | +55 | +1.6% | 44,100 |
| 2021/10/14 | 3,385 | 3,425 | 3,380 | 3,390 | +5 | +0.1% | 52,800 |
| 2021/10/13 | 3,355 | 3,410 | 3,355 | 3,385 | +90 | +2.7% | 61,500 |
| 2021/10/12 | 3,310 | 3,325 | 3,295 | 3,295 | -55 | -1.6% | 30,500 |
| 2021/10/11 | 3,320 | 3,350 | 3,295 | 3,350 | ±0 | ±0% | 35,200 |
| 2021/10/08 | 3,380 | 3,380 | 3,350 | 3,350 | ±0 | ±0% | 37,500 |
| 2021/10/07 | 3,365 | 3,435 | 3,350 | 3,350 | -45 | -1.3% | 48,000 |
| 2021/10/06 | 3,370 | 3,435 | 3,365 | 3,395 | +45 | +1.3% | 41,400 |
| 2021/10/05 | 3,350 | 3,380 | 3,330 | 3,350 | -60 | -1.8% | 101,300 |
| 2021/10/04 | 3,380 | 3,450 | 3,375 | 3,410 | +70 | +2.1% | 59,500 |
| 2021/10/01 | 3,340 | 3,370 | 3,310 | 3,340 | -25 | -0.7% | 125,700 |
| 2021/09/30 | 3,335 | 3,380 | 3,335 | 3,365 | +15 | +0.4% | 43,100 |
| 2021/09/29 | 3,275 | 3,370 | 3,275 | 3,350 | -20 | -0.6% | 144,300 |
| 2021/09/28 | 3,350 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 79,200 |
| 2021/09/27 | 3,410 | 3,410 | 3,350 | 3,350 | -60 | -1.8% | 74,400 |
| 2021/09/24 | 3,420 | 3,455 | 3,410 | 3,410 | +60 | +1.8% | 76,500 |
| 2021/09/22 | 3,315 | 3,380 | 3,300 | 3,350 | -5 | -0.1% | 197,900 |
| 2021/09/21 | 3,390 | 3,405 | 3,355 | 3,355 | -115 | -3.3% | 92,700 |
| 2021/09/17 | 3,455 | 3,500 | 3,425 | 3,470 | -25 | -0.7% | 104,100 |
| 2021/09/16 | 3,445 | 3,520 | 3,445 | 3,495 | +10 | +0.3% | 87,400 |
| 2021/09/15 | 3,570 | 3,580 | 3,485 | 3,485 | -155 | -4.3% | 89,700 |
| 2021/09/14 | 3,520 | 3,640 | 3,520 | 3,640 | +95 | +2.7% | 76,000 |
| 2021/09/13 | 3,545 | 3,590 | 3,530 | 3,545 | -70 | -1.9% | 73,700 |
| 2021/09/10 | 3,560 | 3,615 | 3,535 | 3,615 | +40 | +1.1% | 70,600 |
| 2021/09/09 | 3,570 | 3,640 | 3,570 | 3,575 | -65 | -1.8% | 61,600 |
901～
950
件表示中 / 3750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 | 267,400円 | +1.0% | -8.7% | 3.52% | 14.33倍 | 1.16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 | 1,416,000円 | +5.5% | -5.0% | 2.54% | 12.98倍 | 1.42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 | 438,500円 | -1.1% | +59.6% | 3.65% | 12.22倍 | 1.04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 |
| 日本電設 | 287,100円 | +6.3% | -2.6% | 3.20% | 12.53倍 | 0.86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 |
| 奥村組 | 444,500円 | +0.1% | +42.3% | 4.95% | 14.10倍 | 0.90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
