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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,205 | 3,245 | 3,200 | 3,200 | -20 | -0.6% | 69,700 |
| 2018/11/08 | 3,255 | 3,265 | 3,205 | 3,220 | -20 | -0.6% | 85,100 |
| 2018/11/07 | 3,250 | 3,290 | 3,225 | 3,240 | -20 | -0.6% | 118,200 |
| 2018/11/06 | 3,250 | 3,280 | 3,240 | 3,260 | -20 | -0.6% | 43,400 |
| 2018/11/05 | 3,300 | 3,345 | 3,280 | 3,280 | -50 | -1.5% | 92,800 |
| 2018/11/02 | 3,300 | 3,335 | 3,275 | 3,330 | +30 | +0.9% | 150,800 |
| 2018/11/01 | 3,250 | 3,325 | 3,210 | 3,300 | +110 | +3.4% | 151,700 |
| 2018/10/31 | 3,175 | 3,230 | 3,110 | 3,190 | +20 | +0.6% | 126,800 |
| 2018/10/30 | 3,050 | 3,220 | 3,030 | 3,170 | +110 | +3.6% | 372,000 |
| 2018/10/29 | 3,100 | 3,215 | 3,060 | 3,060 | -40 | -1.3% | 190,800 |
| 2018/10/26 | 2,941 | 3,100 | 2,941 | 3,100 | +220 | +7.6% | 424,600 |
| 2018/10/25 | 2,955 | 3,015 | 2,821 | 2,880 | -495 | -14.7% | 675,400 |
| 2018/10/24 | 3,305 | 3,395 | 3,300 | 3,375 | +85 | +2.6% | 111,300 |
| 2018/10/23 | 3,345 | 3,345 | 3,275 | 3,290 | -75 | -2.2% | 107,800 |
| 2018/10/22 | 3,365 | 3,420 | 3,340 | 3,365 | -10 | -0.3% | 115,700 |
| 2018/10/19 | 3,360 | 3,380 | 3,325 | 3,375 | -10 | -0.3% | 64,700 |
| 2018/10/18 | 3,400 | 3,410 | 3,375 | 3,385 | -10 | -0.3% | 63,200 |
| 2018/10/17 | 3,380 | 3,425 | 3,380 | 3,395 | +20 | +0.6% | 97,100 |
| 2018/10/16 | 3,375 | 3,390 | 3,340 | 3,375 | ±0 | ±0% | 116,200 |
| 2018/10/15 | 3,390 | 3,435 | 3,370 | 3,375 | -85 | -2.5% | 104,700 |
| 2018/10/12 | 3,515 | 3,540 | 3,460 | 3,460 | -65 | -1.8% | 119,500 |
| 2018/10/11 | 3,505 | 3,555 | 3,480 | 3,525 | -85 | -2.4% | 101,700 |
| 2018/10/10 | 3,655 | 3,730 | 3,600 | 3,610 | -40 | -1.1% | 124,000 |
| 2018/10/09 | 3,730 | 3,735 | 3,620 | 3,650 | -100 | -2.7% | 109,000 |
| 2018/10/05 | 3,760 | 3,800 | 3,720 | 3,750 | -10 | -0.3% | 164,700 |
| 2018/10/04 | 3,780 | 3,815 | 3,750 | 3,760 | +35 | +0.9% | 144,600 |
| 2018/10/03 | 3,740 | 3,765 | 3,700 | 3,725 | +15 | +0.4% | 96,500 |
| 2018/10/02 | 3,725 | 3,725 | 3,655 | 3,710 | +20 | +0.5% | 117,400 |
| 2018/10/01 | 3,710 | 3,720 | 3,665 | 3,690 | -20 | -0.5% | 158,200 |
| 2018/09/28 | 3,750 | 3,815 | 3,710 | 3,710 | -10 | -0.3% | 157,200 |
| 2018/09/27 | 3,775 | 3,785 | 3,710 | 3,720 | -30 | -0.8% | 157,200 |
| 2018/09/26 | 3,690 | 3,750 | 3,675 | 3,750 | +50 | +1.4% | 110,000 |
| 2018/09/25 | 3,635 | 3,700 | 3,600 | 3,700 | +100 | +2.8% | 154,100 |
| 2018/09/21 | 3,600 | 3,640 | 3,590 | 3,600 | -5 | -0.1% | 114,400 |
| 2018/09/20 | 3,610 | 3,615 | 3,560 | 3,605 | +20 | +0.6% | 92,900 |
| 2018/09/19 | 3,610 | 3,645 | 3,565 | 3,585 | -10 | -0.3% | 104,100 |
| 2018/09/18 | 3,545 | 3,645 | 3,545 | 3,595 | +85 | +2.4% | 149,500 |
| 2018/09/14 | 3,475 | 3,540 | 3,470 | 3,510 | +5 | +0.1% | 199,200 |
| 2018/09/13 | 3,500 | 3,565 | 3,460 | 3,505 | -35 | -1% | 134,100 |
| 2018/09/12 | 3,590 | 3,595 | 3,520 | 3,540 | -50 | -1.4% | 125,600 |
| 2018/09/11 | 3,595 | 3,650 | 3,585 | 3,590 | +30 | +0.8% | 101,300 |
| 2018/09/10 | 3,525 | 3,570 | 3,510 | 3,560 | +50 | +1.4% | 72,800 |
| 2018/09/07 | 3,515 | 3,525 | 3,500 | 3,510 | -5 | -0.1% | 56,600 |
| 2018/09/06 | 3,505 | 3,550 | 3,475 | 3,515 | +5 | +0.1% | 40,200 |
| 2018/09/05 | 3,500 | 3,540 | 3,490 | 3,510 | +10 | +0.3% | 49,500 |
| 2018/09/04 | 3,535 | 3,535 | 3,480 | 3,500 | -5 | -0.1% | 47,500 |
| 2018/09/03 | 3,535 | 3,580 | 3,475 | 3,505 | -80 | -2.2% | 100,700 |
| 2018/08/31 | 3,585 | 3,645 | 3,580 | 3,585 | +5 | +0.1% | 100,100 |
| 2018/08/30 | 3,600 | 3,600 | 3,560 | 3,580 | +10 | +0.3% | 39,000 |
| 2018/08/29 | 3,545 | 3,600 | 3,520 | 3,570 | +35 | +1% | 36,100 |
1601～
1650
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 | 246,400円 | +1.0% | -8.7% | 3.81% | 13.27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 | 1,374,000円 | +6.8% | +46.5% | 2.40% | 14.04倍 | 1.47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 | 425,000円 | -1.1% | +59.6% | 3.76% | 11.85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 | 422,500円 | +0.1% | +42.3% | 5.21% | 13.40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 | 242,300円 | +6.3% | -2.6% | 3.80% | 10.57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
