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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,060 | 3,060 | 3,000 | 3,000 | +5 | +0.2% | 37,700 |
| 2021/05/06 | 2,940 | 3,030 | 2,940 | 2,995 | +55 | +1.9% | 44,400 |
| 2021/04/30 | 2,966 | 2,995 | 2,940 | 2,940 | -33 | -1.1% | 47,900 |
| 2021/04/28 | 3,000 | 3,010 | 2,973 | 2,973 | -32 | -1.1% | 53,700 |
| 2021/04/27 | 3,010 | 3,040 | 2,985 | 3,005 | -10 | -0.3% | 27,800 |
| 2021/04/26 | 3,025 | 3,035 | 3,000 | 3,015 | -25 | -0.8% | 55,700 |
| 2021/04/23 | 3,020 | 3,050 | 3,020 | 3,040 | ±0 | ±0% | 19,600 |
| 2021/04/22 | 3,045 | 3,055 | 3,010 | 3,040 | +20 | +0.7% | 29,900 |
| 2021/04/21 | 3,020 | 3,030 | 3,005 | 3,020 | -40 | -1.3% | 33,900 |
| 2021/04/20 | 3,080 | 3,105 | 3,060 | 3,060 | -75 | -2.4% | 40,500 |
| 2021/04/19 | 3,120 | 3,150 | 3,110 | 3,135 | ±0 | ±0% | 31,500 |
| 2021/04/16 | 3,150 | 3,155 | 3,110 | 3,135 | -15 | -0.5% | 27,200 |
| 2021/04/15 | 3,180 | 3,210 | 3,120 | 3,150 | +35 | +1.1% | 47,300 |
| 2021/04/14 | 3,130 | 3,135 | 3,095 | 3,115 | -25 | -0.8% | 31,300 |
| 2021/04/13 | 3,135 | 3,170 | 3,135 | 3,140 | +10 | +0.3% | 42,500 |
| 2021/04/12 | 3,110 | 3,135 | 3,090 | 3,130 | +35 | +1.1% | 32,300 |
| 2021/04/09 | 3,080 | 3,135 | 3,080 | 3,095 | +20 | +0.7% | 33,100 |
| 2021/04/08 | 3,100 | 3,110 | 3,050 | 3,075 | -60 | -1.9% | 64,500 |
| 2021/04/07 | 3,080 | 3,135 | 3,080 | 3,135 | +70 | +2.3% | 32,200 |
| 2021/04/06 | 3,095 | 3,110 | 3,025 | 3,065 | -10 | -0.3% | 65,100 |
| 2021/04/05 | 3,095 | 3,095 | 3,035 | 3,075 | -10 | -0.3% | 47,900 |
| 2021/04/02 | 3,065 | 3,090 | 3,050 | 3,085 | +50 | +1.6% | 46,200 |
| 2021/04/01 | 3,045 | 3,085 | 3,015 | 3,035 | ±0 | ±0% | 48,600 |
| 2021/03/31 | 3,040 | 3,045 | 3,000 | 3,035 | -20 | -0.7% | 50,800 |
| 2021/03/30 | 3,105 | 3,125 | 3,040 | 3,055 | -110 | -3.5% | 60,800 |
| 2021/03/29 | 3,170 | 3,190 | 3,120 | 3,165 | +55 | +1.8% | 87,700 |
| 2021/03/26 | 3,110 | 3,130 | 3,060 | 3,110 | +25 | +0.8% | 70,100 |
| 2021/03/25 | 3,095 | 3,120 | 3,075 | 3,085 | +60 | +2% | 53,100 |
| 2021/03/24 | 3,110 | 3,110 | 3,025 | 3,025 | -85 | -2.7% | 66,700 |
| 2021/03/23 | 3,150 | 3,195 | 3,100 | 3,110 | -30 | -1% | 58,700 |
| 2021/03/22 | 3,050 | 3,170 | 3,040 | 3,140 | +80 | +2.6% | 95,200 |
| 2021/03/19 | 3,045 | 3,075 | 3,015 | 3,060 | +10 | +0.3% | 113,400 |
| 2021/03/18 | 2,989 | 3,065 | 2,979 | 3,050 | +56 | +1.9% | 120,300 |
| 2021/03/17 | 2,968 | 3,000 | 2,932 | 2,994 | -21 | -0.7% | 98,600 |
| 2021/03/16 | 2,917 | 3,045 | 2,917 | 3,015 | +89 | +3% | 143,300 |
| 2021/03/15 | 2,930 | 2,934 | 2,900 | 2,926 | +18 | +0.6% | 89,500 |
| 2021/03/12 | 2,894 | 2,929 | 2,870 | 2,908 | -8 | -0.3% | 93,000 |
| 2021/03/11 | 2,959 | 2,959 | 2,909 | 2,916 | -2 | -0.1% | 82,600 |
| 2021/03/10 | 2,913 | 2,934 | 2,885 | 2,918 | +5 | +0.2% | 135,700 |
| 2021/03/09 | 2,883 | 2,953 | 2,864 | 2,913 | +30 | +1% | 169,800 |
| 2021/03/08 | 2,947 | 2,949 | 2,879 | 2,883 | -49 | -1.7% | 68,700 |
| 2021/03/05 | 2,913 | 2,941 | 2,866 | 2,932 | +51 | +1.8% | 85,500 |
| 2021/03/04 | 2,856 | 2,898 | 2,845 | 2,881 | +5 | +0.2% | 34,900 |
| 2021/03/03 | 2,873 | 2,901 | 2,846 | 2,876 | +6 | +0.2% | 43,000 |
| 2021/03/02 | 2,850 | 2,873 | 2,815 | 2,870 | -9 | -0.3% | 60,100 |
| 2021/03/01 | 2,848 | 2,888 | 2,848 | 2,879 | +69 | +2.5% | 47,300 |
| 2021/02/26 | 2,907 | 2,949 | 2,810 | 2,810 | -76 | -2.6% | 100,800 |
| 2021/02/25 | 2,909 | 2,909 | 2,822 | 2,886 | -19 | -0.7% | 123,500 |
| 2021/02/24 | 2,940 | 2,970 | 2,902 | 2,905 | -42 | -1.4% | 78,200 |
| 2021/02/22 | 2,940 | 2,969 | 2,933 | 2,947 | +10 | +0.3% | 88,800 |
1001～
1050
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
