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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,830 | 3,895 | 3,805 | 3,820 | -15 | -0.4% | 72,800 |
| 2018/05/07 | 3,855 | 3,865 | 3,820 | 3,835 | -25 | -0.6% | 67,500 |
| 2018/05/02 | 3,810 | 3,895 | 3,790 | 3,860 | +65 | +1.7% | 86,800 |
| 2018/05/01 | 3,850 | 3,850 | 3,700 | 3,795 | -25 | -0.7% | 122,700 |
| 2018/04/27 | 3,795 | 3,830 | 3,770 | 3,820 | +45 | +1.2% | 62,900 |
| 2018/04/26 | 3,740 | 3,800 | 3,720 | 3,775 | +50 | +1.3% | 75,700 |
| 2018/04/25 | 3,660 | 3,740 | 3,660 | 3,725 | +35 | +0.9% | 55,100 |
| 2018/04/24 | 3,665 | 3,695 | 3,635 | 3,690 | +40 | +1.1% | 48,700 |
| 2018/04/23 | 3,650 | 3,660 | 3,605 | 3,650 | -5 | -0.1% | 44,700 |
| 2018/04/20 | 3,610 | 3,685 | 3,605 | 3,655 | +25 | +0.7% | 74,200 |
| 2018/04/19 | 3,575 | 3,635 | 3,560 | 3,630 | +60 | +1.7% | 61,900 |
| 2018/04/18 | 3,500 | 3,575 | 3,485 | 3,570 | +85 | +2.4% | 61,700 |
| 2018/04/17 | 3,490 | 3,515 | 3,465 | 3,485 | -5 | -0.1% | 48,700 |
| 2018/04/16 | 3,450 | 3,495 | 3,440 | 3,490 | +55 | +1.6% | 52,600 |
| 2018/04/13 | 3,430 | 3,455 | 3,420 | 3,435 | -5 | -0.1% | 79,500 |
| 2018/04/12 | 3,460 | 3,505 | 3,440 | 3,440 | -50 | -1.4% | 58,500 |
| 2018/04/11 | 3,520 | 3,520 | 3,465 | 3,490 | -30 | -0.9% | 47,500 |
| 2018/04/10 | 3,505 | 3,550 | 3,480 | 3,520 | +25 | +0.7% | 55,400 |
| 2018/04/09 | 3,515 | 3,560 | 3,470 | 3,495 | -45 | -1.3% | 82,900 |
| 2018/04/06 | 3,605 | 3,605 | 3,525 | 3,540 | -45 | -1.3% | 131,600 |
| 2018/04/05 | 3,565 | 3,610 | 3,545 | 3,585 | +50 | +1.4% | 91,200 |
| 2018/04/04 | 3,475 | 3,545 | 3,465 | 3,535 | +80 | +2.3% | 112,800 |
| 2018/04/03 | 3,435 | 3,475 | 3,405 | 3,455 | ±0 | ±0% | 101,300 |
| 2018/04/02 | 3,495 | 3,510 | 3,435 | 3,455 | -25 | -0.7% | 48,200 |
| 2018/03/30 | 3,465 | 3,490 | 3,420 | 3,480 | +35 | +1% | 81,900 |
| 2018/03/29 | 3,410 | 3,460 | 3,380 | 3,445 | +35 | +1% | 157,400 |
| 2018/03/28 | 3,415 | 3,425 | 3,380 | 3,410 | -55 | -1.6% | 41,500 |
| 2018/03/27 | 3,390 | 3,465 | 3,390 | 3,465 | +100 | +3% | 92,100 |
| 2018/03/26 | 3,390 | 3,390 | 3,280 | 3,365 | +45 | +1.4% | 94,400 |
| 2018/03/23 | 3,380 | 3,380 | 3,310 | 3,320 | -130 | -3.8% | 75,100 |
| 2018/03/22 | 3,475 | 3,475 | 3,400 | 3,450 | +25 | +0.7% | 61,600 |
| 2018/03/20 | 3,410 | 3,430 | 3,375 | 3,425 | -5 | -0.1% | 46,600 |
| 2018/03/19 | 3,400 | 3,470 | 3,395 | 3,430 | -25 | -0.7% | 36,500 |
| 2018/03/16 | 3,500 | 3,505 | 3,445 | 3,455 | -40 | -1.1% | 65,400 |
| 2018/03/15 | 3,520 | 3,520 | 3,445 | 3,495 | -35 | -1% | 72,800 |
| 2018/03/14 | 3,545 | 3,550 | 3,525 | 3,530 | -30 | -0.8% | 39,100 |
| 2018/03/13 | 3,525 | 3,560 | 3,490 | 3,560 | +20 | +0.6% | 70,400 |
| 2018/03/12 | 3,605 | 3,610 | 3,515 | 3,540 | +5 | +0.1% | 48,200 |
| 2018/03/09 | 3,545 | 3,595 | 3,520 | 3,535 | +30 | +0.9% | 69,300 |
| 2018/03/08 | 3,565 | 3,570 | 3,485 | 3,505 | +5 | +0.1% | 71,600 |
| 2018/03/07 | 3,480 | 3,525 | 3,470 | 3,500 | -5 | -0.1% | 73,300 |
| 2018/03/06 | 3,490 | 3,565 | 3,490 | 3,505 | +25 | +0.7% | 49,100 |
| 2018/03/05 | 3,520 | 3,535 | 3,435 | 3,480 | -50 | -1.4% | 69,100 |
| 2018/03/02 | 3,490 | 3,550 | 3,480 | 3,530 | -25 | -0.7% | 85,100 |
| 2018/03/01 | 3,635 | 3,650 | 3,540 | 3,555 | -140 | -3.8% | 109,300 |
| 2018/02/28 | 3,765 | 3,780 | 3,695 | 3,695 | -115 | -3% | 87,900 |
| 2018/02/27 | 3,775 | 3,820 | 3,760 | 3,810 | +95 | +2.6% | 77,400 |
| 2018/02/26 | 3,750 | 3,750 | 3,685 | 3,715 | -15 | -0.4% | 62,800 |
| 2018/02/23 | 3,690 | 3,740 | 3,675 | 3,730 | +30 | +0.8% | 60,200 |
| 2018/02/22 | 3,665 | 3,740 | 3,665 | 3,700 | -35 | -0.9% | 52,200 |
1801～
1850
件表示中 / 3786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 | 287,100円 | +1.0% | -8.7% | 3.27% | 15.16倍 | 1.23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 | 482,000円 | -1.1% | +59.6% | 3.32% | 13.44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 | 1,482,000円 | +5.5% | -5.0% | 2.43% | 13.59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 |
| 奥村組 | 479,500円 | +0.1% | +42.3% | 4.59% | 15.22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 |
| 東亜建 | 210,200円 | +1.4% | -12.8% | 3.62% | 13.10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 |
市場注目の銘柄
チャート関連のコラム
