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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 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 |
| 2018/07/26 | 3,290 | 3,350 | 3,285 | 3,345 | +95 | +2.9% | 87,800 |
| 2018/07/25 | 3,250 | 3,265 | 3,230 | 3,250 | +25 | +0.8% | 55,200 |
| 2018/07/24 | 3,185 | 3,225 | 3,175 | 3,225 | +65 | +2.1% | 50,400 |
| 2018/07/23 | 3,155 | 3,185 | 3,140 | 3,160 | -5 | -0.2% | 43,900 |
| 2018/07/20 | 3,205 | 3,205 | 3,145 | 3,165 | -10 | -0.3% | 77,100 |
| 2018/07/19 | 3,175 | 3,185 | 3,145 | 3,175 | ±0 | ±0% | 40,800 |
| 2018/07/18 | 3,220 | 3,230 | 3,175 | 3,175 | -25 | -0.8% | 34,500 |
| 2018/07/17 | 3,175 | 3,215 | 3,165 | 3,200 | +20 | +0.6% | 68,500 |
| 2018/07/13 | 3,165 | 3,190 | 3,130 | 3,180 | +35 | +1.1% | 43,700 |
| 2018/07/12 | 3,215 | 3,220 | 3,145 | 3,145 | -60 | -1.9% | 62,000 |
| 2018/07/11 | 3,180 | 3,210 | 3,170 | 3,205 | ±0 | ±0% | 48,400 |
| 2018/07/10 | 3,190 | 3,225 | 3,170 | 3,205 | +40 | +1.3% | 72,900 |
| 2018/07/09 | 3,080 | 3,175 | 3,070 | 3,165 | +15 | +0.5% | 92,000 |
| 2018/07/06 | 3,130 | 3,155 | 3,105 | 3,150 | +25 | +0.8% | 74,300 |
| 2018/07/05 | 3,200 | 3,200 | 3,105 | 3,125 | -75 | -2.3% | 63,400 |
| 2018/07/04 | 3,140 | 3,220 | 3,140 | 3,200 | +20 | +0.6% | 55,900 |
| 2018/07/03 | 3,240 | 3,240 | 3,155 | 3,180 | -65 | -2% | 52,500 |
| 2018/07/02 | 3,365 | 3,365 | 3,245 | 3,245 | -120 | -3.6% | 67,300 |
| 2018/06/29 | 3,335 | 3,390 | 3,270 | 3,365 | -45 | -1.3% | 105,600 |
| 2018/06/28 | 3,385 | 3,420 | 3,340 | 3,410 | +15 | +0.4% | 120,600 |
| 2018/06/27 | 3,375 | 3,410 | 3,345 | 3,395 | +20 | +0.6% | 74,600 |
| 2018/06/26 | 3,375 | 3,380 | 3,300 | 3,375 | -15 | -0.4% | 142,500 |
| 2018/06/25 | 3,395 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 81,800 |
| 2018/06/22 | 3,320 | 3,400 | 3,320 | 3,375 | +20 | +0.6% | 167,600 |
| 2018/06/21 | 3,385 | 3,385 | 3,325 | 3,355 | +5 | +0.1% | 163,600 |
| 2018/06/20 | 3,310 | 3,355 | 3,270 | 3,350 | +45 | +1.4% | 128,200 |
| 2018/06/19 | 3,310 | 3,325 | 3,280 | 3,305 | -10 | -0.3% | 71,100 |
| 2018/06/18 | 3,290 | 3,320 | 3,275 | 3,315 | ±0 | ±0% | 73,500 |
| 2018/06/15 | 3,355 | 3,355 | 3,275 | 3,315 | -20 | -0.6% | 149,000 |
| 2018/06/14 | 3,415 | 3,430 | 3,325 | 3,335 | -100 | -2.9% | 141,500 |
| 2018/06/13 | 3,430 | 3,450 | 3,410 | 3,435 | +5 | +0.1% | 65,100 |
| 2018/06/12 | 3,435 | 3,450 | 3,410 | 3,430 | +5 | +0.1% | 118,900 |
| 2018/06/11 | 3,410 | 3,435 | 3,385 | 3,425 | +10 | +0.3% | 85,500 |
| 2018/06/08 | 3,365 | 3,435 | 3,365 | 3,415 | -20 | -0.6% | 121,300 |
| 2018/06/07 | 3,450 | 3,450 | 3,395 | 3,435 | +5 | +0.1% | 70,800 |
| 2018/06/06 | 3,425 | 3,450 | 3,400 | 3,430 | +10 | +0.3% | 43,300 |
| 2018/06/05 | 3,380 | 3,430 | 3,325 | 3,420 | +10 | +0.3% | 85,500 |
| 2018/06/04 | 3,470 | 3,485 | 3,385 | 3,410 | +5 | +0.1% | 98,100 |
| 2018/06/01 | 3,375 | 3,430 | 3,355 | 3,405 | -15 | -0.4% | 88,500 |
1701～
1750
件表示中 / 3753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 | 271,900円 | +1.0% | -8.7% | 3.46% | 14.57倍 | 1.18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 | 452,000円 | -1.1% | +59.6% | 3.54% | 12.60倍 | 1.07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 | 1,404,000円 | +5.5% | -5.0% | 2.56% | 12.87倍 | 1.41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 | 288,600円 | +6.3% | -2.6% | 3.19% | 12.59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 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.16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
