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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,720 | 3,765 | 3,645 | 3,660 | -310 | -7.8% | 209,900 |
| 2020/02/10 | 3,915 | 4,005 | 3,895 | 3,970 | ±0 | ±0% | 91,400 |
| 2020/02/07 | 3,970 | 3,975 | 3,905 | 3,970 | +10 | +0.3% | 39,500 |
| 2020/02/06 | 3,895 | 3,970 | 3,890 | 3,960 | +110 | +2.9% | 74,100 |
| 2020/02/05 | 3,845 | 3,890 | 3,805 | 3,850 | +10 | +0.3% | 83,300 |
| 2020/02/04 | 3,740 | 3,845 | 3,740 | 3,840 | +60 | +1.6% | 68,200 |
| 2020/02/03 | 3,690 | 3,810 | 3,690 | 3,780 | -15 | -0.4% | 82,100 |
| 2020/01/31 | 3,790 | 3,825 | 3,785 | 3,795 | +55 | +1.5% | 49,200 |
| 2020/01/30 | 3,755 | 3,770 | 3,695 | 3,740 | -40 | -1.1% | 55,800 |
| 2020/01/29 | 3,765 | 3,785 | 3,740 | 3,780 | +25 | +0.7% | 43,700 |
| 2020/01/28 | 3,730 | 3,770 | 3,725 | 3,755 | -25 | -0.7% | 56,900 |
| 2020/01/27 | 3,785 | 3,815 | 3,755 | 3,780 | -60 | -1.6% | 49,400 |
| 2020/01/24 | 3,900 | 3,900 | 3,840 | 3,840 | -5 | -0.1% | 55,400 |
| 2020/01/23 | 3,845 | 3,860 | 3,795 | 3,845 | +10 | +0.3% | 53,600 |
| 2020/01/22 | 3,775 | 3,855 | 3,775 | 3,835 | +60 | +1.6% | 46,300 |
| 2020/01/21 | 3,740 | 3,800 | 3,730 | 3,775 | +35 | +0.9% | 43,800 |
| 2020/01/20 | 3,690 | 3,770 | 3,690 | 3,740 | +35 | +0.9% | 37,300 |
| 2020/01/17 | 3,715 | 3,730 | 3,685 | 3,705 | +20 | +0.5% | 35,300 |
| 2020/01/16 | 3,700 | 3,715 | 3,670 | 3,685 | -5 | -0.1% | 37,800 |
| 2020/01/15 | 3,670 | 3,715 | 3,670 | 3,690 | -15 | -0.4% | 65,800 |
| 2020/01/14 | 3,760 | 3,760 | 3,685 | 3,705 | -75 | -2% | 74,200 |
| 2020/01/10 | 3,815 | 3,820 | 3,745 | 3,780 | -20 | -0.5% | 53,500 |
| 2020/01/09 | 3,845 | 3,850 | 3,795 | 3,800 | +15 | +0.4% | 43,300 |
| 2020/01/08 | 3,795 | 3,815 | 3,730 | 3,785 | -105 | -2.7% | 69,400 |
| 2020/01/07 | 3,845 | 3,895 | 3,830 | 3,890 | +105 | +2.8% | 46,800 |
| 2020/01/06 | 3,775 | 3,800 | 3,750 | 3,785 | -110 | -2.8% | 61,800 |
| 2019/12/30 | 3,900 | 3,915 | 3,870 | 3,895 | -70 | -1.8% | 34,800 |
| 2019/12/27 | 3,965 | 3,985 | 3,940 | 3,965 | +25 | +0.6% | 33,600 |
| 2019/12/26 | 3,910 | 3,960 | 3,895 | 3,940 | +35 | +0.9% | 51,600 |
| 2019/12/25 | 3,965 | 3,965 | 3,885 | 3,905 | -60 | -1.5% | 21,900 |
| 2019/12/24 | 3,915 | 3,965 | 3,915 | 3,965 | +40 | +1% | 34,500 |
| 2019/12/23 | 4,020 | 4,020 | 3,920 | 3,925 | -100 | -2.5% | 54,200 |
| 2019/12/20 | 4,120 | 4,120 | 4,005 | 4,025 | -25 | -0.6% | 174,700 |
| 2019/12/19 | 4,090 | 4,115 | 4,030 | 4,050 | -15 | -0.4% | 79,100 |
| 2019/12/18 | 4,090 | 4,090 | 4,045 | 4,065 | -25 | -0.6% | 50,600 |
| 2019/12/17 | 4,075 | 4,110 | 3,995 | 4,090 | +60 | +1.5% | 68,200 |
| 2019/12/16 | 4,040 | 4,075 | 4,010 | 4,030 | +35 | +0.9% | 61,300 |
| 2019/12/13 | 4,045 | 4,060 | 3,980 | 3,995 | +45 | +1.1% | 100,000 |
| 2019/12/12 | 3,940 | 3,965 | 3,900 | 3,950 | +30 | +0.8% | 52,200 |
| 2019/12/11 | 3,910 | 3,925 | 3,885 | 3,920 | +10 | +0.3% | 29,800 |
| 2019/12/10 | 3,910 | 3,940 | 3,900 | 3,910 | ±0 | ±0% | 30,800 |
| 2019/12/09 | 3,920 | 3,925 | 3,865 | 3,910 | +35 | +0.9% | 38,900 |
| 2019/12/06 | 3,845 | 3,935 | 3,840 | 3,875 | +35 | +0.9% | 45,900 |
| 2019/12/05 | 3,790 | 3,850 | 3,785 | 3,840 | +60 | +1.6% | 46,800 |
| 2019/12/04 | 3,705 | 3,790 | 3,700 | 3,780 | +55 | +1.5% | 80,800 |
| 2019/12/03 | 3,690 | 3,760 | 3,675 | 3,725 | +20 | +0.5% | 92,800 |
| 2019/12/02 | 3,690 | 3,715 | 3,675 | 3,705 | +60 | +1.6% | 35,000 |
| 2019/11/29 | 3,695 | 3,695 | 3,620 | 3,645 | -10 | -0.3% | 29,800 |
| 2019/11/28 | 3,700 | 3,700 | 3,625 | 3,655 | -40 | -1.1% | 32,600 |
| 2019/11/27 | 3,690 | 3,710 | 3,680 | 3,695 | +50 | +1.4% | 27,200 |
1301～
1350
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
