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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 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 |
951～
1000
件表示中 / 3785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 | 481,500円 | -1.1% | +59.6% | 3.32% | 13.42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 | 1,477,000円 | +5.5% | -5.0% | 2.44% | 13.54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 |
| 東亜建 | 210,400円 | +1.4% | -12.8% | 3.61% | 13.11倍 | 1.53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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
