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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,330 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 57,000 |
| 2021/08/26 | 3,350 | 3,375 | 3,350 | 3,370 | -15 | -0.4% | 45,300 |
| 2021/08/25 | 3,370 | 3,405 | 3,350 | 3,385 | -10 | -0.3% | 35,000 |
| 2021/08/24 | 3,350 | 3,410 | 3,350 | 3,395 | ±0 | ±0% | 38,800 |
| 2021/08/23 | 3,350 | 3,420 | 3,350 | 3,395 | +40 | +1.2% | 49,000 |
| 2021/08/20 | 3,385 | 3,400 | 3,290 | 3,355 | -45 | -1.3% | 77,300 |
| 2021/08/19 | 3,475 | 3,495 | 3,400 | 3,400 | -110 | -3.1% | 19,700 |
| 2021/08/18 | 3,435 | 3,515 | 3,425 | 3,510 | +85 | +2.5% | 29,900 |
| 2021/08/17 | 3,395 | 3,485 | 3,390 | 3,425 | +35 | +1% | 27,500 |
| 2021/08/16 | 3,455 | 3,470 | 3,370 | 3,390 | -90 | -2.6% | 40,300 |
| 2021/08/13 | 3,480 | 3,480 | 3,425 | 3,480 | +25 | +0.7% | 18,900 |
| 2021/08/12 | 3,580 | 3,580 | 3,430 | 3,455 | -55 | -1.6% | 35,500 |
| 2021/08/11 | 3,540 | 3,585 | 3,460 | 3,510 | -30 | -0.8% | 58,000 |
| 2021/08/10 | 3,515 | 3,575 | 3,515 | 3,540 | +25 | +0.7% | 25,300 |
| 2021/08/06 | 3,575 | 3,575 | 3,500 | 3,515 | -40 | -1.1% | 14,000 |
| 2021/08/05 | 3,480 | 3,555 | 3,465 | 3,555 | +45 | +1.3% | 23,100 |
| 2021/08/04 | 3,505 | 3,520 | 3,490 | 3,510 | -25 | -0.7% | 18,000 |
| 2021/08/03 | 3,535 | 3,590 | 3,525 | 3,535 | +15 | +0.4% | 21,200 |
| 2021/08/02 | 3,475 | 3,555 | 3,475 | 3,520 | +75 | +2.2% | 30,300 |
| 2021/07/30 | 3,475 | 3,485 | 3,430 | 3,445 | -50 | -1.4% | 42,200 |
| 2021/07/29 | 3,470 | 3,495 | 3,450 | 3,495 | +15 | +0.4% | 24,900 |
| 2021/07/28 | 3,545 | 3,550 | 3,475 | 3,480 | -65 | -1.8% | 23,100 |
| 2021/07/27 | 3,580 | 3,580 | 3,495 | 3,545 | +30 | +0.9% | 25,100 |
| 2021/07/26 | 3,520 | 3,520 | 3,475 | 3,515 | +65 | +1.9% | 21,800 |
| 2021/07/21 | 3,500 | 3,505 | 3,425 | 3,450 | +50 | +1.5% | 62,600 |
| 2021/07/20 | 3,350 | 3,420 | 3,350 | 3,400 | +20 | +0.6% | 36,200 |
| 2021/07/19 | 3,365 | 3,415 | 3,350 | 3,380 | -30 | -0.9% | 33,100 |
| 2021/07/16 | 3,415 | 3,455 | 3,395 | 3,410 | -45 | -1.3% | 24,100 |
| 2021/07/15 | 3,595 | 3,595 | 3,440 | 3,455 | -145 | -4% | 73,600 |
| 2021/07/14 | 3,505 | 3,605 | 3,490 | 3,600 | +70 | +2% | 72,900 |
| 2021/07/13 | 3,475 | 3,550 | 3,460 | 3,530 | +115 | +3.4% | 105,700 |
| 2021/07/12 | 3,405 | 3,430 | 3,365 | 3,415 | +150 | +4.6% | 67,800 |
| 2021/07/09 | 3,210 | 3,275 | 3,200 | 3,265 | +15 | +0.5% | 104,400 |
| 2021/07/08 | 3,250 | 3,330 | 3,250 | 3,250 | -20 | -0.6% | 46,300 |
| 2021/07/07 | 3,250 | 3,295 | 3,250 | 3,270 | -45 | -1.4% | 27,200 |
| 2021/07/06 | 3,340 | 3,360 | 3,315 | 3,315 | ±0 | ±0% | 13,800 |
| 2021/07/05 | 3,345 | 3,345 | 3,315 | 3,315 | -40 | -1.2% | 14,400 |
| 2021/07/02 | 3,345 | 3,375 | 3,330 | 3,355 | +15 | +0.4% | 19,500 |
| 2021/07/01 | 3,315 | 3,350 | 3,310 | 3,340 | +25 | +0.8% | 21,600 |
| 2021/06/30 | 3,415 | 3,420 | 3,310 | 3,315 | -55 | -1.6% | 54,700 |
| 2021/06/29 | 3,400 | 3,415 | 3,365 | 3,370 | -90 | -2.6% | 39,000 |
| 2021/06/28 | 3,450 | 3,465 | 3,440 | 3,460 | +20 | +0.6% | 15,900 |
| 2021/06/25 | 3,525 | 3,525 | 3,435 | 3,440 | -25 | -0.7% | 44,300 |
| 2021/06/24 | 3,420 | 3,490 | 3,415 | 3,465 | +35 | +1% | 40,700 |
| 2021/06/23 | 3,510 | 3,530 | 3,410 | 3,430 | -80 | -2.3% | 39,700 |
| 2021/06/22 | 3,445 | 3,510 | 3,420 | 3,510 | +155 | +4.6% | 52,500 |
| 2021/06/21 | 3,405 | 3,405 | 3,345 | 3,355 | -45 | -1.3% | 71,300 |
| 2021/06/18 | 3,400 | 3,420 | 3,345 | 3,400 | -15 | -0.4% | 82,900 |
| 2021/06/17 | 3,475 | 3,475 | 3,410 | 3,415 | -40 | -1.2% | 14,000 |
| 2021/06/16 | 3,415 | 3,465 | 3,415 | 3,455 | +20 | +0.6% | 22,300 |
901～
950
件表示中 / 3692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 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05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 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69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 |
| 奥村組 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54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 |
| 東洋建 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75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
