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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,415 | 3,455 | 3,395 | 3,410 | -45 | -1.3% | 24,100 |
| 2021/07/15 | 3,595 | 3,595 | 3,440 | 3,455 | -145 | -4% | 73,600 |
| 2021/07/14 | 3,505 | 3,605 | 3,490 | 3,600 | +70 | +2% | 72,900 |
| 2021/07/13 | 3,475 | 3,550 | 3,460 | 3,530 | +115 | +3.4% | 105,700 |
| 2021/07/12 | 3,405 | 3,430 | 3,365 | 3,415 | +150 | +4.6% | 67,800 |
| 2021/07/09 | 3,210 | 3,275 | 3,200 | 3,265 | +15 | +0.5% | 104,400 |
| 2021/07/08 | 3,250 | 3,330 | 3,250 | 3,250 | -20 | -0.6% | 46,300 |
| 2021/07/07 | 3,250 | 3,295 | 3,250 | 3,270 | -45 | -1.4% | 27,200 |
| 2021/07/06 | 3,340 | 3,360 | 3,315 | 3,315 | ±0 | ±0% | 13,800 |
| 2021/07/05 | 3,345 | 3,345 | 3,315 | 3,315 | -40 | -1.2% | 14,400 |
| 2021/07/02 | 3,345 | 3,375 | 3,330 | 3,355 | +15 | +0.4% | 19,500 |
| 2021/07/01 | 3,315 | 3,350 | 3,310 | 3,340 | +25 | +0.8% | 21,600 |
| 2021/06/30 | 3,415 | 3,420 | 3,310 | 3,315 | -55 | -1.6% | 54,700 |
| 2021/06/29 | 3,400 | 3,415 | 3,365 | 3,370 | -90 | -2.6% | 39,000 |
| 2021/06/28 | 3,450 | 3,465 | 3,440 | 3,460 | +20 | +0.6% | 15,900 |
| 2021/06/25 | 3,525 | 3,525 | 3,435 | 3,440 | -25 | -0.7% | 44,300 |
| 2021/06/24 | 3,420 | 3,490 | 3,415 | 3,465 | +35 | +1% | 40,700 |
| 2021/06/23 | 3,510 | 3,530 | 3,410 | 3,430 | -80 | -2.3% | 39,700 |
| 2021/06/22 | 3,445 | 3,510 | 3,420 | 3,510 | +155 | +4.6% | 52,500 |
| 2021/06/21 | 3,405 | 3,405 | 3,345 | 3,355 | -45 | -1.3% | 71,300 |
| 2021/06/18 | 3,400 | 3,420 | 3,345 | 3,400 | -15 | -0.4% | 82,900 |
| 2021/06/17 | 3,475 | 3,475 | 3,410 | 3,415 | -40 | -1.2% | 14,000 |
| 2021/06/16 | 3,415 | 3,465 | 3,415 | 3,455 | +20 | +0.6% | 22,300 |
| 2021/06/15 | 3,445 | 3,455 | 3,420 | 3,435 | +10 | +0.3% | 27,700 |
| 2021/06/14 | 3,460 | 3,460 | 3,420 | 3,425 | +10 | +0.3% | 27,900 |
| 2021/06/11 | 3,410 | 3,450 | 3,365 | 3,415 | +15 | +0.4% | 56,100 |
| 2021/06/10 | 3,390 | 3,405 | 3,350 | 3,400 | -25 | -0.7% | 41,400 |
| 2021/06/09 | 3,430 | 3,465 | 3,420 | 3,425 | +60 | +1.8% | 49,900 |
| 2021/06/08 | 3,390 | 3,465 | 3,365 | 3,365 | -35 | -1% | 59,100 |
| 2021/06/07 | 3,350 | 3,415 | 3,350 | 3,400 | +195 | +6.1% | 102,400 |
| 2021/06/04 | 3,220 | 3,240 | 3,205 | 3,205 | -50 | -1.5% | 21,200 |
| 2021/06/03 | 3,215 | 3,255 | 3,215 | 3,255 | +20 | +0.6% | 34,700 |
| 2021/06/02 | 3,205 | 3,235 | 3,180 | 3,235 | +30 | +0.9% | 45,700 |
| 2021/06/01 | 3,175 | 3,225 | 3,160 | 3,205 | +55 | +1.7% | 43,600 |
| 2021/05/31 | 3,165 | 3,180 | 3,105 | 3,150 | -40 | -1.3% | 31,300 |
| 2021/05/28 | 3,165 | 3,190 | 3,160 | 3,190 | +65 | +2.1% | 36,100 |
| 2021/05/27 | 3,125 | 3,160 | 3,125 | 3,125 | -50 | -1.6% | 53,900 |
| 2021/05/26 | 3,180 | 3,205 | 3,170 | 3,175 | -10 | -0.3% | 27,000 |
| 2021/05/25 | 3,245 | 3,265 | 3,185 | 3,185 | -50 | -1.5% | 38,900 |
| 2021/05/24 | 3,170 | 3,275 | 3,170 | 3,235 | +100 | +3.2% | 58,800 |
| 2021/05/21 | 3,100 | 3,155 | 3,050 | 3,135 | +10 | +0.3% | 58,700 |
| 2021/05/20 | 3,145 | 3,160 | 3,105 | 3,125 | -15 | -0.5% | 36,500 |
| 2021/05/19 | 3,130 | 3,215 | 3,120 | 3,140 | +5 | +0.2% | 87,200 |
| 2021/05/18 | 2,980 | 3,140 | 2,978 | 3,135 | +226 | +7.8% | 110,600 |
| 2021/05/17 | 2,880 | 2,960 | 2,875 | 2,909 | +36 | +1.3% | 106,500 |
| 2021/05/14 | 2,851 | 2,925 | 2,851 | 2,873 | +29 | +1% | 51,800 |
| 2021/05/13 | 2,844 | 2,897 | 2,832 | 2,844 | -18 | -0.6% | 44,300 |
| 2021/05/12 | 2,900 | 2,929 | 2,859 | 2,862 | -69 | -2.4% | 44,000 |
| 2021/05/11 | 2,993 | 3,000 | 2,928 | 2,931 | -84 | -2.8% | 59,000 |
| 2021/05/10 | 2,983 | 3,035 | 2,983 | 3,015 | +15 | +0.5% | 16,000 |
951～
1000
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
