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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,425 | 3,425 | 3,220 | 3,300 | -125 | -3.6% | 361,400 |
| 2019/05/16 | 3,225 | 3,535 | 3,205 | 3,425 | +270 | +8.6% | 196,300 |
| 2019/05/15 | 3,225 | 3,235 | 3,110 | 3,155 | +70 | +2.3% | 140,700 |
| 2019/05/14 | 2,976 | 3,100 | 2,961 | 3,085 | +50 | +1.6% | 62,700 |
| 2019/05/13 | 3,055 | 3,090 | 3,020 | 3,035 | -30 | -1% | 65,200 |
| 2019/05/10 | 3,100 | 3,125 | 3,050 | 3,065 | -60 | -1.9% | 95,700 |
| 2019/05/09 | 3,125 | 3,160 | 3,080 | 3,125 | -50 | -1.6% | 89,100 |
| 2019/05/08 | 3,220 | 3,260 | 3,170 | 3,175 | -90 | -2.8% | 70,100 |
| 2019/05/07 | 3,075 | 3,325 | 3,075 | 3,265 | -90 | -2.7% | 234,500 |
| 2019/04/26 | 3,370 | 3,370 | 3,335 | 3,355 | -25 | -0.7% | 46,700 |
| 2019/04/25 | 3,390 | 3,390 | 3,345 | 3,380 | -15 | -0.4% | 69,200 |
| 2019/04/24 | 3,420 | 3,425 | 3,365 | 3,395 | -40 | -1.2% | 57,600 |
| 2019/04/23 | 3,475 | 3,480 | 3,420 | 3,435 | -40 | -1.2% | 33,500 |
| 2019/04/22 | 3,410 | 3,505 | 3,395 | 3,475 | -5 | -0.1% | 47,500 |
| 2019/04/19 | 3,450 | 3,500 | 3,450 | 3,480 | +40 | +1.2% | 33,600 |
| 2019/04/18 | 3,500 | 3,500 | 3,405 | 3,440 | -85 | -2.4% | 64,000 |
| 2019/04/17 | 3,470 | 3,535 | 3,470 | 3,525 | +50 | +1.4% | 44,800 |
| 2019/04/16 | 3,485 | 3,495 | 3,450 | 3,475 | -10 | -0.3% | 36,800 |
| 2019/04/15 | 3,500 | 3,530 | 3,455 | 3,485 | +80 | +2.3% | 88,400 |
| 2019/04/12 | 3,390 | 3,405 | 3,310 | 3,405 | +25 | +0.7% | 46,100 |
| 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 |
1551～
1600
件表示中 / 3785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 | 287,800円 | +1.0% | -8.7% | 3.27% | 15.20倍 | 1.24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 | 483,000円 | -1.1% | +59.6% | 3.31% | 13.47倍 | 1.14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 | 1,485,000円 | +5.5% | -5.0% | 2.42% | 13.62倍 | 1.49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 |
| 東亜建 | 210,700円 | +1.4% | -12.8% | 3.61% | 13.13倍 | 1.54倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 奥村組 | 480,000円 | +0.1% | +42.3% | 4.58% | 15.23倍 | 0.97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
