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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,290 | 3,295 | 3,225 | 3,260 | -30 | -0.9% | 37,600 |
| 2019/06/27 | 3,215 | 3,290 | 3,215 | 3,290 | +80 | +2.5% | 34,500 |
| 2019/06/26 | 3,255 | 3,275 | 3,205 | 3,210 | -45 | -1.4% | 52,200 |
| 2019/06/25 | 3,300 | 3,310 | 3,235 | 3,255 | -35 | -1.1% | 43,400 |
| 2019/06/24 | 3,310 | 3,330 | 3,285 | 3,290 | -20 | -0.6% | 32,600 |
| 2019/06/21 | 3,365 | 3,380 | 3,290 | 3,310 | -55 | -1.6% | 149,700 |
| 2019/06/20 | 3,330 | 3,375 | 3,280 | 3,365 | +50 | +1.5% | 79,100 |
| 2019/06/19 | 3,245 | 3,325 | 3,215 | 3,315 | +105 | +3.3% | 49,900 |
| 2019/06/18 | 3,270 | 3,280 | 3,195 | 3,210 | -55 | -1.7% | 37,900 |
| 2019/06/17 | 3,260 | 3,285 | 3,235 | 3,265 | -20 | -0.6% | 49,300 |
| 2019/06/14 | 3,275 | 3,285 | 3,220 | 3,285 | +20 | +0.6% | 53,700 |
| 2019/06/13 | 3,265 | 3,275 | 3,220 | 3,265 | -45 | -1.4% | 54,300 |
| 2019/06/12 | 3,320 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 41,500 |
| 2019/06/11 | 3,345 | 3,345 | 3,305 | 3,320 | -45 | -1.3% | 71,000 |
| 2019/06/10 | 3,260 | 3,375 | 3,260 | 3,365 | +115 | +3.5% | 57,100 |
| 2019/06/07 | 3,290 | 3,290 | 3,235 | 3,250 | -20 | -0.6% | 65,200 |
| 2019/06/06 | 3,265 | 3,300 | 3,250 | 3,270 | -10 | -0.3% | 54,600 |
| 2019/06/05 | 3,270 | 3,285 | 3,235 | 3,280 | +80 | +2.5% | 71,000 |
| 2019/06/04 | 3,180 | 3,215 | 3,165 | 3,200 | +20 | +0.6% | 90,600 |
| 2019/06/03 | 3,185 | 3,205 | 3,155 | 3,180 | -60 | -1.9% | 56,700 |
| 2019/05/31 | 3,265 | 3,265 | 3,225 | 3,240 | -55 | -1.7% | 41,800 |
| 2019/05/30 | 3,235 | 3,295 | 3,235 | 3,295 | +5 | +0.2% | 46,000 |
| 2019/05/29 | 3,270 | 3,305 | 3,245 | 3,290 | -45 | -1.3% | 79,600 |
| 2019/05/28 | 3,325 | 3,335 | 3,260 | 3,335 | +10 | +0.3% | 92,900 |
| 2019/05/27 | 3,350 | 3,360 | 3,305 | 3,325 | -25 | -0.7% | 60,600 |
| 2019/05/24 | 3,300 | 3,405 | 3,300 | 3,350 | +35 | +1.1% | 106,200 |
| 2019/05/23 | 3,285 | 3,320 | 3,265 | 3,315 | +20 | +0.6% | 104,000 |
| 2019/05/22 | 3,305 | 3,325 | 3,265 | 3,295 | -20 | -0.6% | 80,400 |
| 2019/05/21 | 3,280 | 3,340 | 3,260 | 3,315 | -15 | -0.5% | 86,600 |
| 2019/05/20 | 3,295 | 3,365 | 3,255 | 3,330 | +30 | +0.9% | 189,600 |
| 2019/05/17 | 3,425 | 3,425 | 3,220 | 3,300 | -125 | -3.6% | 361,400 |
| 2019/05/16 | 3,225 | 3,535 | 3,205 | 3,425 | +270 | +8.6% | 196,300 |
| 2019/05/15 | 3,225 | 3,235 | 3,110 | 3,155 | +70 | +2.3% | 140,700 |
| 2019/05/14 | 2,976 | 3,100 | 2,961 | 3,085 | +50 | +1.6% | 62,700 |
| 2019/05/13 | 3,055 | 3,090 | 3,020 | 3,035 | -30 | -1% | 65,200 |
| 2019/05/10 | 3,100 | 3,125 | 3,050 | 3,065 | -60 | -1.9% | 95,700 |
| 2019/05/09 | 3,125 | 3,160 | 3,080 | 3,125 | -50 | -1.6% | 89,100 |
| 2019/05/08 | 3,220 | 3,260 | 3,170 | 3,175 | -90 | -2.8% | 70,100 |
| 2019/05/07 | 3,075 | 3,325 | 3,075 | 3,265 | -90 | -2.7% | 234,500 |
| 2019/04/26 | 3,370 | 3,370 | 3,335 | 3,355 | -25 | -0.7% | 46,700 |
| 2019/04/25 | 3,390 | 3,390 | 3,345 | 3,380 | -15 | -0.4% | 69,200 |
| 2019/04/24 | 3,420 | 3,425 | 3,365 | 3,395 | -40 | -1.2% | 57,600 |
| 2019/04/23 | 3,475 | 3,480 | 3,420 | 3,435 | -40 | -1.2% | 33,500 |
| 2019/04/22 | 3,410 | 3,505 | 3,395 | 3,475 | -5 | -0.1% | 47,500 |
| 2019/04/19 | 3,450 | 3,500 | 3,450 | 3,480 | +40 | +1.2% | 33,600 |
| 2019/04/18 | 3,500 | 3,500 | 3,405 | 3,440 | -85 | -2.4% | 64,000 |
| 2019/04/17 | 3,470 | 3,535 | 3,470 | 3,525 | +50 | +1.4% | 44,800 |
| 2019/04/16 | 3,485 | 3,495 | 3,450 | 3,475 | -10 | -0.3% | 36,800 |
| 2019/04/15 | 3,500 | 3,530 | 3,455 | 3,485 | +80 | +2.3% | 88,400 |
| 2019/04/12 | 3,390 | 3,405 | 3,310 | 3,405 | +25 | +0.7% | 46,100 |
1451～
1500
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
