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 |
|---|---|---|---|---|---|---|---|
| 2021/06/25 | 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 |
| 2021/06/15 | 3,445 | 3,455 | 3,420 | 3,435 | +10 | +0.3% | 27,700 |
| 2021/06/14 | 3,460 | 3,460 | 3,420 | 3,425 | +10 | +0.3% | 27,900 |
| 2021/06/11 | 3,410 | 3,450 | 3,365 | 3,415 | +15 | +0.4% | 56,100 |
| 2021/06/10 | 3,390 | 3,405 | 3,350 | 3,400 | -25 | -0.7% | 41,400 |
| 2021/06/09 | 3,430 | 3,465 | 3,420 | 3,425 | +60 | +1.8% | 49,900 |
| 2021/06/08 | 3,390 | 3,465 | 3,365 | 3,365 | -35 | -1% | 59,100 |
| 2021/06/07 | 3,350 | 3,415 | 3,350 | 3,400 | +195 | +6.1% | 102,400 |
| 2021/06/04 | 3,220 | 3,240 | 3,205 | 3,205 | -50 | -1.5% | 21,200 |
| 2021/06/03 | 3,215 | 3,255 | 3,215 | 3,255 | +20 | +0.6% | 34,700 |
| 2021/06/02 | 3,205 | 3,235 | 3,180 | 3,235 | +30 | +0.9% | 45,700 |
| 2021/06/01 | 3,175 | 3,225 | 3,160 | 3,205 | +55 | +1.7% | 43,600 |
| 2021/05/31 | 3,165 | 3,180 | 3,105 | 3,150 | -40 | -1.3% | 31,300 |
| 2021/05/28 | 3,165 | 3,190 | 3,160 | 3,190 | +65 | +2.1% | 36,100 |
| 2021/05/27 | 3,125 | 3,160 | 3,125 | 3,125 | -50 | -1.6% | 53,900 |
| 2021/05/26 | 3,180 | 3,205 | 3,170 | 3,175 | -10 | -0.3% | 27,000 |
| 2021/05/25 | 3,245 | 3,265 | 3,185 | 3,185 | -50 | -1.5% | 38,900 |
| 2021/05/24 | 3,170 | 3,275 | 3,170 | 3,235 | +100 | +3.2% | 58,800 |
| 2021/05/21 | 3,100 | 3,155 | 3,050 | 3,135 | +10 | +0.3% | 58,700 |
| 2021/05/20 | 3,145 | 3,160 | 3,105 | 3,125 | -15 | -0.5% | 36,500 |
| 2021/05/19 | 3,130 | 3,215 | 3,120 | 3,140 | +5 | +0.2% | 87,200 |
| 2021/05/18 | 2,980 | 3,140 | 2,978 | 3,135 | +226 | +7.8% | 110,600 |
| 2021/05/17 | 2,880 | 2,960 | 2,875 | 2,909 | +36 | +1.3% | 106,500 |
| 2021/05/14 | 2,851 | 2,925 | 2,851 | 2,873 | +29 | +1% | 51,800 |
| 2021/05/13 | 2,844 | 2,897 | 2,832 | 2,844 | -18 | -0.6% | 44,300 |
| 2021/05/12 | 2,900 | 2,929 | 2,859 | 2,862 | -69 | -2.4% | 44,000 |
| 2021/05/11 | 2,993 | 3,000 | 2,928 | 2,931 | -84 | -2.8% | 59,000 |
| 2021/05/10 | 2,983 | 3,035 | 2,983 | 3,015 | +15 | +0.5% | 16,000 |
| 2021/05/07 | 3,060 | 3,060 | 3,000 | 3,000 | +5 | +0.2% | 37,700 |
| 2021/05/06 | 2,940 | 3,030 | 2,940 | 2,995 | +55 | +1.9% | 44,400 |
| 2021/04/30 | 2,966 | 2,995 | 2,940 | 2,940 | -33 | -1.1% | 47,900 |
| 2021/04/28 | 3,000 | 3,010 | 2,973 | 2,973 | -32 | -1.1% | 53,700 |
| 2021/04/27 | 3,010 | 3,040 | 2,985 | 3,005 | -10 | -0.3% | 27,800 |
| 2021/04/26 | 3,025 | 3,035 | 3,000 | 3,015 | -25 | -0.8% | 55,700 |
| 2021/04/23 | 3,020 | 3,050 | 3,020 | 3,040 | ±0 | ±0% | 19,600 |
| 2021/04/22 | 3,045 | 3,055 | 3,010 | 3,040 | +20 | +0.7% | 29,900 |
| 2021/04/21 | 3,020 | 3,030 | 3,005 | 3,020 | -40 | -1.3% | 33,900 |
| 2021/04/20 | 3,080 | 3,105 | 3,060 | 3,060 | -75 | -2.4% | 40,500 |
| 2021/04/19 | 3,120 | 3,150 | 3,110 | 3,135 | ±0 | ±0% | 31,500 |
| 2021/04/16 | 3,150 | 3,155 | 3,110 | 3,135 | -15 | -0.5% | 27,200 |
| 2021/04/15 | 3,180 | 3,210 | 3,120 | 3,150 | +35 | +1.1% | 47,300 |
| 2021/04/14 | 3,130 | 3,135 | 3,095 | 3,115 | -25 | -0.8% | 31,300 |
| 2021/04/13 | 3,135 | 3,170 | 3,135 | 3,140 | +10 | +0.3% | 42,500 |
1001～
1050
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
