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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 3,390 | 3,395 | 3,365 | 3,380 | -25 | -0.7% | 20,100 |
| 2019/04/10 | 3,355 | 3,410 | 3,305 | 3,405 | -5 | -0.1% | 51,300 |
| 2019/04/09 | 3,400 | 3,415 | 3,355 | 3,410 | -15 | -0.4% | 70,600 |
| 2019/04/08 | 3,485 | 3,485 | 3,405 | 3,425 | -30 | -0.9% | 26,000 |
| 2019/04/05 | 3,480 | 3,480 | 3,430 | 3,455 | -15 | -0.4% | 31,600 |
| 2019/04/04 | 3,520 | 3,520 | 3,455 | 3,470 | -55 | -1.6% | 58,200 |
| 2019/04/03 | 3,480 | 3,525 | 3,445 | 3,525 | +35 | +1% | 80,000 |
| 2019/04/02 | 3,480 | 3,550 | 3,465 | 3,490 | +80 | +2.3% | 146,400 |
| 2019/04/01 | 3,390 | 3,425 | 3,370 | 3,410 | +45 | +1.3% | 113,600 |
| 2019/03/29 | 3,340 | 3,390 | 3,285 | 3,365 | +40 | +1.2% | 105,000 |
| 2019/03/28 | 3,275 | 3,330 | 3,225 | 3,325 | +15 | +0.5% | 88,500 |
| 2019/03/27 | 3,355 | 3,380 | 3,290 | 3,310 | -75 | -2.2% | 61,300 |
| 2019/03/26 | 3,260 | 3,385 | 3,240 | 3,385 | +195 | +6.1% | 104,300 |
| 2019/03/25 | 3,225 | 3,225 | 3,115 | 3,190 | -85 | -2.6% | 130,200 |
| 2019/03/22 | 3,285 | 3,295 | 3,235 | 3,275 | -5 | -0.2% | 46,600 |
| 2019/03/20 | 3,250 | 3,280 | 3,205 | 3,280 | +55 | +1.7% | 87,900 |
| 2019/03/19 | 3,240 | 3,260 | 3,185 | 3,225 | -5 | -0.2% | 150,500 |
| 2019/03/18 | 3,200 | 3,290 | 3,180 | 3,230 | -45 | -1.4% | 239,800 |
| 2019/03/15 | 3,235 | 3,295 | 3,235 | 3,275 | ±0 | ±0% | 147,300 |
| 2019/03/14 | 3,325 | 3,370 | 3,275 | 3,275 | -95 | -2.8% | 62,100 |
| 2019/03/13 | 3,380 | 3,420 | 3,350 | 3,370 | +5 | +0.1% | 147,400 |
| 2019/03/12 | 3,345 | 3,395 | 3,335 | 3,365 | +15 | +0.4% | 60,900 |
| 2019/03/11 | 3,300 | 3,360 | 3,295 | 3,350 | +20 | +0.6% | 59,800 |
| 2019/03/08 | 3,340 | 3,375 | 3,310 | 3,330 | -70 | -2.1% | 73,300 |
| 2019/03/07 | 3,350 | 3,410 | 3,330 | 3,400 | +40 | +1.2% | 86,200 |
| 2019/03/06 | 3,360 | 3,390 | 3,330 | 3,360 | -30 | -0.9% | 75,500 |
| 2019/03/05 | 3,355 | 3,390 | 3,335 | 3,390 | +25 | +0.7% | 41,100 |
| 2019/03/04 | 3,395 | 3,400 | 3,325 | 3,365 | +10 | +0.3% | 28,400 |
| 2019/03/01 | 3,345 | 3,390 | 3,340 | 3,355 | +15 | +0.4% | 53,300 |
| 2019/02/28 | 3,300 | 3,390 | 3,265 | 3,340 | +30 | +0.9% | 80,800 |
| 2019/02/27 | 3,265 | 3,330 | 3,260 | 3,310 | +45 | +1.4% | 72,200 |
| 2019/02/26 | 3,285 | 3,335 | 3,230 | 3,265 | -55 | -1.7% | 64,700 |
| 2019/02/25 | 3,235 | 3,335 | 3,235 | 3,320 | +80 | +2.5% | 72,700 |
| 2019/02/22 | 3,230 | 3,250 | 3,200 | 3,240 | +5 | +0.2% | 39,900 |
| 2019/02/21 | 3,200 | 3,245 | 3,170 | 3,235 | +40 | +1.3% | 84,600 |
| 2019/02/20 | 3,135 | 3,210 | 3,135 | 3,195 | +80 | +2.6% | 84,600 |
| 2019/02/19 | 3,205 | 3,215 | 3,090 | 3,115 | -85 | -2.7% | 64,000 |
| 2019/02/18 | 3,140 | 3,205 | 3,125 | 3,200 | +130 | +4.2% | 72,700 |
| 2019/02/15 | 3,085 | 3,115 | 2,993 | 3,070 | -115 | -3.6% | 86,400 |
| 2019/02/14 | 3,160 | 3,210 | 3,095 | 3,185 | ±0 | ±0% | 103,800 |
| 2019/02/13 | 3,285 | 3,305 | 3,115 | 3,185 | +383 | +13.7% | 231,200 |
| 2019/02/12 | 2,710 | 2,817 | 2,699 | 2,802 | +42 | +1.5% | 117,800 |
| 2019/02/08 | 2,796 | 2,812 | 2,758 | 2,760 | -85 | -3% | 47,200 |
| 2019/02/07 | 2,855 | 2,860 | 2,800 | 2,845 | -39 | -1.4% | 60,400 |
| 2019/02/06 | 2,879 | 2,895 | 2,853 | 2,884 | +9 | +0.3% | 35,600 |
| 2019/02/05 | 2,856 | 2,888 | 2,854 | 2,875 | -1 | ±0% | 52,200 |
| 2019/02/04 | 2,772 | 2,876 | 2,772 | 2,876 | +70 | +2.5% | 99,700 |
| 2019/02/01 | 2,887 | 2,908 | 2,797 | 2,806 | -87 | -3% | 95,700 |
| 2019/01/31 | 2,862 | 2,913 | 2,847 | 2,893 | +41 | +1.4% | 78,200 |
| 2019/01/30 | 2,921 | 2,921 | 2,850 | 2,852 | -57 | -2% | 73,200 |
1501～
1550
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
