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 |
|---|---|---|---|---|---|---|---|
| 2019/08/21 | 3,040 | 3,065 | 3,025 | 3,065 | -15 | -0.5% | 30,800 |
| 2019/08/20 | 3,015 | 3,085 | 3,000 | 3,080 | +80 | +2.7% | 34,400 |
| 2019/08/19 | 2,991 | 3,025 | 2,988 | 3,000 | +40 | +1.4% | 24,300 |
| 2019/08/16 | 2,941 | 2,967 | 2,908 | 2,960 | -9 | -0.3% | 60,700 |
| 2019/08/15 | 2,922 | 2,981 | 2,908 | 2,969 | -24 | -0.8% | 42,900 |
| 2019/08/14 | 2,994 | 3,005 | 2,968 | 2,993 | +38 | +1.3% | 54,200 |
| 2019/08/13 | 2,990 | 3,040 | 2,908 | 2,955 | -105 | -3.4% | 171,500 |
| 2019/08/09 | 3,085 | 3,095 | 3,040 | 3,060 | +30 | +1% | 35,100 |
| 2019/08/08 | 2,995 | 3,060 | 2,995 | 3,030 | +30 | +1% | 40,200 |
| 2019/08/07 | 3,030 | 3,060 | 2,990 | 3,000 | -65 | -2.1% | 62,400 |
| 2019/08/06 | 3,015 | 3,075 | 2,999 | 3,065 | -20 | -0.6% | 72,300 |
| 2019/08/05 | 3,130 | 3,150 | 3,060 | 3,085 | -100 | -3.1% | 80,100 |
| 2019/08/02 | 3,220 | 3,230 | 3,150 | 3,185 | -85 | -2.6% | 76,800 |
| 2019/08/01 | 3,250 | 3,290 | 3,245 | 3,270 | +10 | +0.3% | 31,900 |
| 2019/07/31 | 3,270 | 3,305 | 3,225 | 3,260 | -65 | -2% | 63,800 |
| 2019/07/30 | 3,285 | 3,330 | 3,260 | 3,325 | +40 | +1.2% | 37,700 |
| 2019/07/29 | 3,340 | 3,340 | 3,265 | 3,285 | -20 | -0.6% | 23,100 |
| 2019/07/26 | 3,295 | 3,325 | 3,275 | 3,305 | -25 | -0.8% | 21,700 |
| 2019/07/25 | 3,305 | 3,350 | 3,300 | 3,330 | +30 | +0.9% | 32,100 |
| 2019/07/24 | 3,300 | 3,305 | 3,280 | 3,300 | +5 | +0.2% | 32,800 |
| 2019/07/23 | 3,275 | 3,305 | 3,245 | 3,295 | +30 | +0.9% | 36,100 |
| 2019/07/22 | 3,330 | 3,330 | 3,255 | 3,265 | -65 | -2% | 32,600 |
| 2019/07/19 | 3,250 | 3,340 | 3,225 | 3,330 | +110 | +3.4% | 62,600 |
| 2019/07/18 | 3,330 | 3,340 | 3,210 | 3,220 | -140 | -4.2% | 79,500 |
| 2019/07/17 | 3,380 | 3,405 | 3,355 | 3,360 | -55 | -1.6% | 37,400 |
| 2019/07/16 | 3,430 | 3,440 | 3,410 | 3,415 | +20 | +0.6% | 61,000 |
| 2019/07/12 | 3,395 | 3,410 | 3,380 | 3,395 | +15 | +0.4% | 28,800 |
| 2019/07/11 | 3,365 | 3,385 | 3,345 | 3,380 | +65 | +2% | 57,700 |
| 2019/07/10 | 3,295 | 3,340 | 3,280 | 3,315 | +5 | +0.2% | 46,600 |
| 2019/07/09 | 3,355 | 3,380 | 3,305 | 3,310 | -35 | -1% | 40,600 |
| 2019/07/08 | 3,380 | 3,380 | 3,340 | 3,345 | -60 | -1.8% | 21,500 |
| 2019/07/05 | 3,445 | 3,445 | 3,390 | 3,405 | -30 | -0.9% | 18,400 |
| 2019/07/04 | 3,430 | 3,435 | 3,400 | 3,435 | +55 | +1.6% | 18,400 |
| 2019/07/03 | 3,375 | 3,400 | 3,365 | 3,380 | -5 | -0.1% | 40,800 |
| 2019/07/02 | 3,345 | 3,395 | 3,345 | 3,385 | +40 | +1.2% | 35,000 |
| 2019/07/01 | 3,345 | 3,345 | 3,270 | 3,345 | +85 | +2.6% | 33,500 |
| 2019/06/28 | 3,290 | 3,295 | 3,225 | 3,260 | -30 | -0.9% | 37,600 |
| 2019/06/27 | 3,215 | 3,290 | 3,215 | 3,290 | +80 | +2.5% | 34,500 |
| 2019/06/26 | 3,255 | 3,275 | 3,205 | 3,210 | -45 | -1.4% | 52,200 |
| 2019/06/25 | 3,300 | 3,310 | 3,235 | 3,255 | -35 | -1.1% | 43,400 |
| 2019/06/24 | 3,310 | 3,330 | 3,285 | 3,290 | -20 | -0.6% | 32,600 |
| 2019/06/21 | 3,365 | 3,380 | 3,290 | 3,310 | -55 | -1.6% | 149,700 |
| 2019/06/20 | 3,330 | 3,375 | 3,280 | 3,365 | +50 | +1.5% | 79,100 |
| 2019/06/19 | 3,245 | 3,325 | 3,215 | 3,315 | +105 | +3.3% | 49,900 |
| 2019/06/18 | 3,270 | 3,280 | 3,195 | 3,210 | -55 | -1.7% | 37,900 |
| 2019/06/17 | 3,260 | 3,285 | 3,235 | 3,265 | -20 | -0.6% | 49,300 |
| 2019/06/14 | 3,275 | 3,285 | 3,220 | 3,285 | +20 | +0.6% | 53,700 |
| 2019/06/13 | 3,265 | 3,275 | 3,220 | 3,265 | -45 | -1.4% | 54,300 |
| 2019/06/12 | 3,320 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 41,500 |
| 2019/06/11 | 3,345 | 3,345 | 3,305 | 3,320 | -45 | -1.3% | 71,000 |
1451～
1500
件表示中 / 3751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 | 269,100円 | +1.0% | -8.7% | 3.49% | 14.42倍 | 1.17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 |
| 熊谷組 | 444,000円 | -1.1% | +59.6% | 3.60% | 12.38倍 | 1.05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 |
| 東建コーポ | 1,415,000円 | +5.5% | -5.0% | 2.54% | 12.97倍 | 1.43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 |
| 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 | 443,500円 | +0.1% | +42.3% | 4.96% | 14.07倍 | 0.89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
