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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,340 | 3,370 | 3,310 | 3,340 | -25 | -0.7% | 125,700 |
| 2021/09/30 | 3,335 | 3,380 | 3,335 | 3,365 | +15 | +0.4% | 43,100 |
| 2021/09/29 | 3,275 | 3,370 | 3,275 | 3,350 | -20 | -0.6% | 144,300 |
| 2021/09/28 | 3,350 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 79,200 |
| 2021/09/27 | 3,410 | 3,410 | 3,350 | 3,350 | -60 | -1.8% | 74,400 |
| 2021/09/24 | 3,420 | 3,455 | 3,410 | 3,410 | +60 | +1.8% | 76,500 |
| 2021/09/22 | 3,315 | 3,380 | 3,300 | 3,350 | -5 | -0.1% | 197,900 |
| 2021/09/21 | 3,390 | 3,405 | 3,355 | 3,355 | -115 | -3.3% | 92,700 |
| 2021/09/17 | 3,455 | 3,500 | 3,425 | 3,470 | -25 | -0.7% | 104,100 |
| 2021/09/16 | 3,445 | 3,520 | 3,445 | 3,495 | +10 | +0.3% | 87,400 |
| 2021/09/15 | 3,570 | 3,580 | 3,485 | 3,485 | -155 | -4.3% | 89,700 |
| 2021/09/14 | 3,520 | 3,640 | 3,520 | 3,640 | +95 | +2.7% | 76,000 |
| 2021/09/13 | 3,545 | 3,590 | 3,530 | 3,545 | -70 | -1.9% | 73,700 |
| 2021/09/10 | 3,560 | 3,615 | 3,535 | 3,615 | +40 | +1.1% | 70,600 |
| 2021/09/09 | 3,570 | 3,640 | 3,570 | 3,575 | -65 | -1.8% | 61,600 |
| 2021/09/08 | 3,625 | 3,640 | 3,595 | 3,640 | +20 | +0.6% | 51,300 |
| 2021/09/07 | 3,610 | 3,640 | 3,600 | 3,620 | +35 | +1% | 78,800 |
| 2021/09/06 | 3,600 | 3,605 | 3,540 | 3,585 | +10 | +0.3% | 45,700 |
| 2021/09/03 | 3,520 | 3,590 | 3,480 | 3,575 | +70 | +2% | 52,400 |
| 2021/09/02 | 3,475 | 3,505 | 3,445 | 3,505 | ±0 | ±0% | 38,200 |
| 2021/09/01 | 3,490 | 3,540 | 3,485 | 3,505 | -35 | -1% | 42,800 |
| 2021/08/31 | 3,485 | 3,565 | 3,465 | 3,540 | +5 | +0.1% | 67,100 |
| 2021/08/30 | 3,530 | 3,570 | 3,495 | 3,535 | +185 | +5.5% | 95,500 |
| 2021/08/27 | 3,330 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 57,000 |
| 2021/08/26 | 3,350 | 3,375 | 3,350 | 3,370 | -15 | -0.4% | 45,300 |
| 2021/08/25 | 3,370 | 3,405 | 3,350 | 3,385 | -10 | -0.3% | 35,000 |
| 2021/08/24 | 3,350 | 3,410 | 3,350 | 3,395 | ±0 | ±0% | 38,800 |
| 2021/08/23 | 3,350 | 3,420 | 3,350 | 3,395 | +40 | +1.2% | 49,000 |
| 2021/08/20 | 3,385 | 3,400 | 3,290 | 3,355 | -45 | -1.3% | 77,300 |
| 2021/08/19 | 3,475 | 3,495 | 3,400 | 3,400 | -110 | -3.1% | 19,700 |
| 2021/08/18 | 3,435 | 3,515 | 3,425 | 3,510 | +85 | +2.5% | 29,900 |
| 2021/08/17 | 3,395 | 3,485 | 3,390 | 3,425 | +35 | +1% | 27,500 |
| 2021/08/16 | 3,455 | 3,470 | 3,370 | 3,390 | -90 | -2.6% | 40,300 |
| 2021/08/13 | 3,480 | 3,480 | 3,425 | 3,480 | +25 | +0.7% | 18,900 |
| 2021/08/12 | 3,580 | 3,580 | 3,430 | 3,455 | -55 | -1.6% | 35,500 |
| 2021/08/11 | 3,540 | 3,585 | 3,460 | 3,510 | -30 | -0.8% | 58,000 |
| 2021/08/10 | 3,515 | 3,575 | 3,515 | 3,540 | +25 | +0.7% | 25,300 |
| 2021/08/06 | 3,575 | 3,575 | 3,500 | 3,515 | -40 | -1.1% | 14,000 |
| 2021/08/05 | 3,480 | 3,555 | 3,465 | 3,555 | +45 | +1.3% | 23,100 |
| 2021/08/04 | 3,505 | 3,520 | 3,490 | 3,510 | -25 | -0.7% | 18,000 |
| 2021/08/03 | 3,535 | 3,590 | 3,525 | 3,535 | +15 | +0.4% | 21,200 |
| 2021/08/02 | 3,475 | 3,555 | 3,475 | 3,520 | +75 | +2.2% | 30,300 |
| 2021/07/30 | 3,475 | 3,485 | 3,430 | 3,445 | -50 | -1.4% | 42,200 |
| 2021/07/29 | 3,470 | 3,495 | 3,450 | 3,495 | +15 | +0.4% | 24,900 |
| 2021/07/28 | 3,545 | 3,550 | 3,475 | 3,480 | -65 | -1.8% | 23,100 |
| 2021/07/27 | 3,580 | 3,580 | 3,495 | 3,545 | +30 | +0.9% | 25,100 |
| 2021/07/26 | 3,520 | 3,520 | 3,475 | 3,515 | +65 | +1.9% | 21,800 |
| 2021/07/21 | 3,500 | 3,505 | 3,425 | 3,450 | +50 | +1.5% | 62,600 |
| 2021/07/20 | 3,350 | 3,420 | 3,350 | 3,400 | +20 | +0.6% | 36,200 |
| 2021/07/19 | 3,365 | 3,415 | 3,350 | 3,380 | -30 | -0.9% | 33,100 |
901～
950
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
