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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,730 | 3,735 | 3,620 | 3,650 | -100 | -2.7% | 109,000 |
| 2018/10/05 | 3,760 | 3,800 | 3,720 | 3,750 | -10 | -0.3% | 164,700 |
| 2018/10/04 | 3,780 | 3,815 | 3,750 | 3,760 | +35 | +0.9% | 144,600 |
| 2018/10/03 | 3,740 | 3,765 | 3,700 | 3,725 | +15 | +0.4% | 96,500 |
| 2018/10/02 | 3,725 | 3,725 | 3,655 | 3,710 | +20 | +0.5% | 117,400 |
| 2018/10/01 | 3,710 | 3,720 | 3,665 | 3,690 | -20 | -0.5% | 158,200 |
| 2018/09/28 | 3,750 | 3,815 | 3,710 | 3,710 | -10 | -0.3% | 157,200 |
| 2018/09/27 | 3,775 | 3,785 | 3,710 | 3,720 | -30 | -0.8% | 157,200 |
| 2018/09/26 | 3,690 | 3,750 | 3,675 | 3,750 | +50 | +1.4% | 110,000 |
| 2018/09/25 | 3,635 | 3,700 | 3,600 | 3,700 | +100 | +2.8% | 154,100 |
| 2018/09/21 | 3,600 | 3,640 | 3,590 | 3,600 | -5 | -0.1% | 114,400 |
| 2018/09/20 | 3,610 | 3,615 | 3,560 | 3,605 | +20 | +0.6% | 92,900 |
| 2018/09/19 | 3,610 | 3,645 | 3,565 | 3,585 | -10 | -0.3% | 104,100 |
| 2018/09/18 | 3,545 | 3,645 | 3,545 | 3,595 | +85 | +2.4% | 149,500 |
| 2018/09/14 | 3,475 | 3,540 | 3,470 | 3,510 | +5 | +0.1% | 199,200 |
| 2018/09/13 | 3,500 | 3,565 | 3,460 | 3,505 | -35 | -1% | 134,100 |
| 2018/09/12 | 3,590 | 3,595 | 3,520 | 3,540 | -50 | -1.4% | 125,600 |
| 2018/09/11 | 3,595 | 3,650 | 3,585 | 3,590 | +30 | +0.8% | 101,300 |
| 2018/09/10 | 3,525 | 3,570 | 3,510 | 3,560 | +50 | +1.4% | 72,800 |
| 2018/09/07 | 3,515 | 3,525 | 3,500 | 3,510 | -5 | -0.1% | 56,600 |
| 2018/09/06 | 3,505 | 3,550 | 3,475 | 3,515 | +5 | +0.1% | 40,200 |
| 2018/09/05 | 3,500 | 3,540 | 3,490 | 3,510 | +10 | +0.3% | 49,500 |
| 2018/09/04 | 3,535 | 3,535 | 3,480 | 3,500 | -5 | -0.1% | 47,500 |
| 2018/09/03 | 3,535 | 3,580 | 3,475 | 3,505 | -80 | -2.2% | 100,700 |
| 2018/08/31 | 3,585 | 3,645 | 3,580 | 3,585 | +5 | +0.1% | 100,100 |
| 2018/08/30 | 3,600 | 3,600 | 3,560 | 3,580 | +10 | +0.3% | 39,000 |
| 2018/08/29 | 3,545 | 3,600 | 3,520 | 3,570 | +35 | +1% | 36,100 |
| 2018/08/28 | 3,600 | 3,600 | 3,510 | 3,535 | -45 | -1.3% | 68,400 |
| 2018/08/27 | 3,525 | 3,600 | 3,525 | 3,580 | +55 | +1.6% | 57,300 |
| 2018/08/24 | 3,470 | 3,530 | 3,415 | 3,525 | +90 | +2.6% | 107,200 |
| 2018/08/23 | 3,440 | 3,460 | 3,395 | 3,435 | -35 | -1% | 176,800 |
| 2018/08/22 | 3,435 | 3,495 | 3,435 | 3,470 | +60 | +1.8% | 76,400 |
| 2018/08/21 | 3,450 | 3,460 | 3,390 | 3,410 | -55 | -1.6% | 64,800 |
| 2018/08/20 | 3,465 | 3,520 | 3,440 | 3,465 | -35 | -1% | 93,000 |
| 2018/08/17 | 3,480 | 3,535 | 3,425 | 3,500 | +75 | +2.2% | 137,600 |
| 2018/08/16 | 3,445 | 3,460 | 3,370 | 3,425 | -55 | -1.6% | 107,700 |
| 2018/08/15 | 3,590 | 3,590 | 3,480 | 3,480 | -105 | -2.9% | 71,400 |
| 2018/08/14 | 3,605 | 3,620 | 3,505 | 3,585 | ±0 | ±0% | 122,100 |
| 2018/08/13 | 3,450 | 3,795 | 3,425 | 3,585 | +325 | +10% | 460,900 |
| 2018/08/10 | 3,310 | 3,315 | 3,255 | 3,260 | -50 | -1.5% | 90,500 |
| 2018/08/09 | 3,300 | 3,330 | 3,245 | 3,310 | +45 | +1.4% | 74,900 |
| 2018/08/08 | 3,295 | 3,315 | 3,265 | 3,265 | -10 | -0.3% | 38,600 |
| 2018/08/07 | 3,235 | 3,285 | 3,215 | 3,275 | +40 | +1.2% | 48,600 |
| 2018/08/06 | 3,265 | 3,290 | 3,230 | 3,235 | -5 | -0.2% | 44,000 |
| 2018/08/03 | 3,240 | 3,260 | 3,200 | 3,240 | ±0 | ±0% | 45,600 |
| 2018/08/02 | 3,315 | 3,330 | 3,225 | 3,240 | -70 | -2.1% | 63,700 |
| 2018/08/01 | 3,275 | 3,320 | 3,250 | 3,310 | +70 | +2.2% | 58,300 |
| 2018/07/31 | 3,240 | 3,265 | 3,195 | 3,240 | -35 | -1.1% | 73,700 |
| 2018/07/30 | 3,295 | 3,310 | 3,265 | 3,275 | -45 | -1.4% | 34,900 |
| 2018/07/27 | 3,345 | 3,365 | 3,305 | 3,320 | -25 | -0.7% | 61,000 |
1601～
1650
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
