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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,045 | 3,100 | 3,035 | 3,085 | +25 | +0.8% | 56,400 |
| 2021/12/13 | 3,065 | 3,090 | 3,045 | 3,060 | +10 | +0.3% | 31,600 |
| 2021/12/10 | 3,030 | 3,070 | 3,015 | 3,050 | +35 | +1.2% | 57,600 |
| 2021/12/09 | 3,005 | 3,025 | 2,994 | 3,015 | +10 | +0.3% | 26,800 |
| 2021/12/08 | 3,040 | 3,045 | 3,005 | 3,005 | -35 | -1.2% | 39,200 |
| 2021/12/07 | 2,951 | 3,040 | 2,941 | 3,040 | +91 | +3.1% | 59,500 |
| 2021/12/06 | 2,954 | 2,964 | 2,938 | 2,949 | -1 | ±0% | 47,700 |
| 2021/12/03 | 2,913 | 2,950 | 2,905 | 2,950 | +50 | +1.7% | 50,500 |
| 2021/12/02 | 2,867 | 2,931 | 2,867 | 2,900 | -8 | -0.3% | 74,900 |
| 2021/12/01 | 2,900 | 2,941 | 2,900 | 2,908 | +8 | +0.3% | 64,900 |
| 2021/11/30 | 2,950 | 3,030 | 2,900 | 2,900 | ±0 | ±0% | 108,200 |
| 2021/11/29 | 2,932 | 2,940 | 2,897 | 2,900 | -16 | -0.5% | 93,800 |
| 2021/11/26 | 2,980 | 2,981 | 2,911 | 2,916 | -44 | -1.5% | 54,800 |
| 2021/11/25 | 2,975 | 2,982 | 2,955 | 2,960 | +7 | +0.2% | 15,400 |
| 2021/11/24 | 3,010 | 3,010 | 2,953 | 2,953 | -28 | -0.9% | 35,500 |
| 2021/11/22 | 3,015 | 3,015 | 2,974 | 2,981 | -24 | -0.8% | 38,800 |
| 2021/11/19 | 2,975 | 3,030 | 2,967 | 3,005 | +43 | +1.5% | 84,300 |
| 2021/11/18 | 2,947 | 2,980 | 2,920 | 2,962 | -6 | -0.2% | 84,000 |
| 2021/11/17 | 2,975 | 3,010 | 2,967 | 2,968 | -6 | -0.2% | 93,400 |
| 2021/11/16 | 3,010 | 3,035 | 2,954 | 2,974 | -17 | -0.6% | 72,700 |
| 2021/11/15 | 2,997 | 3,010 | 2,946 | 2,991 | +41 | +1.4% | 88,200 |
| 2021/11/12 | 2,871 | 2,950 | 2,861 | 2,950 | +108 | +3.8% | 130,700 |
| 2021/11/11 | 3,020 | 3,045 | 2,838 | 2,842 | -443 | -13.5% | 177,200 |
| 2021/11/10 | 3,285 | 3,310 | 3,250 | 3,285 | +15 | +0.5% | 31,600 |
| 2021/11/09 | 3,270 | 3,295 | 3,255 | 3,270 | +10 | +0.3% | 22,600 |
| 2021/11/08 | 3,300 | 3,330 | 3,255 | 3,260 | -15 | -0.5% | 26,300 |
| 2021/11/05 | 3,235 | 3,275 | 3,235 | 3,275 | -10 | -0.3% | 55,700 |
| 2021/11/04 | 3,280 | 3,320 | 3,260 | 3,285 | +30 | +0.9% | 127,500 |
| 2021/11/02 | 3,270 | 3,285 | 3,250 | 3,255 | -40 | -1.2% | 38,200 |
| 2021/11/01 | 3,325 | 3,325 | 3,280 | 3,295 | +50 | +1.5% | 39,200 |
| 2021/10/29 | 3,205 | 3,250 | 3,200 | 3,245 | +30 | +0.9% | 51,000 |
| 2021/10/28 | 3,235 | 3,255 | 3,205 | 3,215 | -35 | -1.1% | 52,000 |
| 2021/10/27 | 3,280 | 3,295 | 3,250 | 3,250 | -25 | -0.8% | 13,100 |
| 2021/10/26 | 3,280 | 3,310 | 3,270 | 3,275 | +20 | +0.6% | 25,200 |
| 2021/10/25 | 3,265 | 3,305 | 3,255 | 3,255 | -25 | -0.8% | 25,000 |
| 2021/10/22 | 3,255 | 3,305 | 3,240 | 3,280 | -25 | -0.8% | 32,700 |
| 2021/10/21 | 3,355 | 3,365 | 3,305 | 3,305 | -70 | -2.1% | 29,000 |
| 2021/10/20 | 3,375 | 3,425 | 3,340 | 3,375 | +55 | +1.7% | 43,000 |
| 2021/10/19 | 3,355 | 3,385 | 3,320 | 3,320 | -70 | -2.1% | 38,300 |
| 2021/10/18 | 3,385 | 3,405 | 3,365 | 3,390 | -55 | -1.6% | 52,300 |
| 2021/10/15 | 3,410 | 3,460 | 3,385 | 3,445 | +55 | +1.6% | 44,100 |
| 2021/10/14 | 3,385 | 3,425 | 3,380 | 3,390 | +5 | +0.1% | 52,800 |
| 2021/10/13 | 3,355 | 3,410 | 3,355 | 3,385 | +90 | +2.7% | 61,500 |
| 2021/10/12 | 3,310 | 3,325 | 3,295 | 3,295 | -55 | -1.6% | 30,500 |
| 2021/10/11 | 3,320 | 3,350 | 3,295 | 3,350 | ±0 | ±0% | 35,200 |
| 2021/10/08 | 3,380 | 3,380 | 3,350 | 3,350 | ±0 | ±0% | 37,500 |
| 2021/10/07 | 3,365 | 3,435 | 3,350 | 3,350 | -45 | -1.3% | 48,000 |
| 2021/10/06 | 3,370 | 3,435 | 3,365 | 3,395 | +45 | +1.3% | 41,400 |
| 2021/10/05 | 3,350 | 3,380 | 3,330 | 3,350 | -60 | -1.8% | 101,300 |
| 2021/10/04 | 3,380 | 3,450 | 3,375 | 3,410 | +70 | +2.1% | 59,500 |
851～
900
件表示中 / 3715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 | 246,800円 | +1.0% | -8.7% | 3.81% | 13.29倍 | 1.08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 |
| 東建コーポ | 1,380,000円 | +6.8% | +46.5% | 2.39% | 14.10倍 | 1.48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 |
| 熊谷組 | 425,500円 | -1.1% | +59.6% | 3.76% | 11.86倍 | 1.00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 |
| 奥村組 | 423,500円 | +0.1% | +42.3% | 5.19% | 13.43倍 | 0.86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 | 241,400円 | +6.3% | -2.6% | 3.81% | 10.53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 |
市場注目の銘柄
チャート関連のコラム
