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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,665 | 3,680 | 3,640 | 3,655 | -45 | -1.2% | 87,200 |
| 2017/12/05 | 3,690 | 3,710 | 3,650 | 3,700 | -25 | -0.7% | 155,400 |
| 2017/12/04 | 3,815 | 3,815 | 3,710 | 3,725 | -90 | -2.4% | 116,200 |
| 2017/12/01 | 3,795 | 3,820 | 3,770 | 3,815 | +45 | +1.2% | 132,100 |
| 2017/11/30 | 3,765 | 3,780 | 3,715 | 3,770 | +20 | +0.5% | 147,100 |
| 2017/11/29 | 3,720 | 3,750 | 3,700 | 3,750 | +35 | +0.9% | 93,500 |
| 2017/11/28 | 3,675 | 3,730 | 3,670 | 3,715 | +55 | +1.5% | 106,100 |
| 2017/11/27 | 3,690 | 3,690 | 3,640 | 3,660 | +30 | +0.8% | 75,700 |
| 2017/11/24 | 3,675 | 3,675 | 3,610 | 3,630 | -50 | -1.4% | 72,700 |
| 2017/11/22 | 3,690 | 3,695 | 3,655 | 3,680 | ±0 | ±0% | 93,900 |
| 2017/11/21 | 3,690 | 3,725 | 3,660 | 3,680 | +60 | +1.7% | 169,500 |
| 2017/11/20 | 3,565 | 3,625 | 3,545 | 3,620 | +55 | +1.5% | 137,500 |
| 2017/11/17 | 3,590 | 3,600 | 3,545 | 3,565 | ±0 | ±0% | 174,900 |
| 2017/11/16 | 3,500 | 3,585 | 3,465 | 3,565 | +60 | +1.7% | 123,100 |
| 2017/11/15 | 3,500 | 3,535 | 3,470 | 3,505 | -25 | -0.7% | 167,600 |
| 2017/11/14 | 3,305 | 3,535 | 3,305 | 3,530 | +85 | +2.5% | 218,000 |
| 2017/11/13 | 3,415 | 3,500 | 3,415 | 3,445 | -5 | -0.1% | 156,400 |
| 2017/11/10 | 3,430 | 3,470 | 3,430 | 3,450 | -25 | -0.7% | 87,300 |
| 2017/11/09 | 3,465 | 3,510 | 3,430 | 3,475 | +10 | +0.3% | 131,100 |
| 2017/11/08 | 3,500 | 3,515 | 3,440 | 3,465 | -35 | -1% | 81,200 |
| 2017/11/07 | 3,435 | 3,505 | 3,405 | 3,500 | +70 | +2% | 174,700 |
| 2017/11/06 | 3,400 | 3,440 | 3,370 | 3,430 | +60 | +1.8% | 175,200 |
| 2017/11/02 | 3,310 | 3,370 | 3,295 | 3,370 | +60 | +1.8% | 118,500 |
| 2017/11/01 | 3,235 | 3,315 | 3,190 | 3,310 | +20 | +0.6% | 208,000 |
| 2017/10/31 | 3,270 | 3,295 | 3,245 | 3,290 | +40 | +1.2% | 97,300 |
| 2017/10/30 | 3,235 | 3,260 | 3,225 | 3,250 | ±0 | ±0% | 100,000 |
| 2017/10/27 | 3,255 | 3,255 | 3,225 | 3,250 | +20 | +0.6% | 58,800 |
| 2017/10/26 | 3,215 | 3,260 | 3,210 | 3,230 | +10 | +0.3% | 99,300 |
| 2017/10/25 | 3,230 | 3,235 | 3,200 | 3,220 | +15 | +0.5% | 99,600 |
| 2017/10/24 | 3,175 | 3,215 | 3,165 | 3,205 | +40 | +1.3% | 99,300 |
| 2017/10/23 | 3,230 | 3,235 | 3,160 | 3,165 | -5 | -0.2% | 142,000 |
| 2017/10/20 | 3,230 | 3,235 | 3,160 | 3,170 | -30 | -0.9% | 126,200 |
| 2017/10/19 | 3,220 | 3,245 | 3,185 | 3,200 | -10 | -0.3% | 117,900 |
| 2017/10/18 | 3,215 | 3,215 | 3,165 | 3,210 | -25 | -0.8% | 134,800 |
| 2017/10/17 | 3,240 | 3,265 | 3,220 | 3,235 | -5 | -0.2% | 130,000 |
| 2017/10/16 | 3,185 | 3,255 | 3,175 | 3,240 | +65 | +2% | 165,600 |
| 2017/10/13 | 3,145 | 3,175 | 3,135 | 3,175 | +20 | +0.6% | 82,800 |
| 2017/10/12 | 3,145 | 3,165 | 3,130 | 3,155 | +10 | +0.3% | 61,000 |
| 2017/10/11 | 3,155 | 3,175 | 3,130 | 3,145 | +15 | +0.5% | 97,800 |
| 2017/10/10 | 3,105 | 3,140 | 3,095 | 3,130 | +25 | +0.8% | 110,000 |
| 2017/10/06 | 3,110 | 3,125 | 3,085 | 3,105 | -5 | -0.2% | 78,500 |
| 2017/10/05 | 3,105 | 3,130 | 3,100 | 3,110 | -15 | -0.5% | 73,400 |
| 2017/10/04 | 3,105 | 3,145 | 3,100 | 3,125 | +5 | +0.2% | 131,300 |
| 2017/10/03 | 3,130 | 3,140 | 3,090 | 3,120 | +15 | +0.5% | 170,900 |
| 2017/10/02 | 3,085 | 3,120 | 3,055 | 3,105 | +5 | +0.2% | 209,100 |
| 2017/09/29 | 3,025 | 3,110 | 3,020 | 3,100 | +75 | +2.5% | 195,900 |
| 2017/09/28 | 3,030 | 3,035 | 2,988 | 3,025 | +25 | +0.8% | 236,400 |
| 2017/09/27 | 2,995 | 3,020 | 2,963 | 3,000 | ±0 | ±0% | 166,500 |
| 2017/09/26 | 2,981 | 3,010 | 2,977 | 3,000 | +24 | +0.8% | 120,500 |
| 2017/09/25 | 2,968 | 2,980 | 2,942 | 2,976 | +41 | +1.4% | 92,300 |
1901～
1950
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
