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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 3,820 | 3,855 | 3,815 | 3,850 | +30 | +0.8% | 51,000 |
| 2018/01/22 | 3,850 | 3,855 | 3,800 | 3,820 | -60 | -1.5% | 59,700 |
| 2018/01/19 | 3,845 | 3,890 | 3,845 | 3,880 | +30 | +0.8% | 152,800 |
| 2018/01/18 | 3,900 | 3,905 | 3,845 | 3,850 | -15 | -0.4% | 98,900 |
| 2018/01/17 | 3,815 | 3,875 | 3,815 | 3,865 | +20 | +0.5% | 84,800 |
| 2018/01/16 | 3,830 | 3,855 | 3,815 | 3,845 | +10 | +0.3% | 73,600 |
| 2018/01/15 | 3,855 | 3,885 | 3,825 | 3,835 | -15 | -0.4% | 56,800 |
| 2018/01/12 | 3,925 | 3,950 | 3,845 | 3,850 | -90 | -2.3% | 108,000 |
| 2018/01/11 | 3,950 | 3,950 | 3,915 | 3,940 | -30 | -0.8% | 41,300 |
| 2018/01/10 | 4,040 | 4,045 | 3,960 | 3,970 | -65 | -1.6% | 73,800 |
| 2018/01/09 | 3,985 | 4,035 | 3,975 | 4,035 | +75 | +1.9% | 118,800 |
| 2018/01/05 | 3,905 | 3,960 | 3,895 | 3,960 | +65 | +1.7% | 90,100 |
| 2018/01/04 | 3,880 | 3,930 | 3,865 | 3,895 | +85 | +2.2% | 59,100 |
| 2017/12/29 | 3,830 | 3,840 | 3,795 | 3,810 | -15 | -0.4% | 34,800 |
| 2017/12/28 | 3,840 | 3,865 | 3,810 | 3,825 | -5 | -0.1% | 58,200 |
| 2017/12/27 | 3,835 | 3,855 | 3,820 | 3,830 | +5 | +0.1% | 40,200 |
| 2017/12/26 | 3,835 | 3,850 | 3,810 | 3,825 | +15 | +0.4% | 58,300 |
| 2017/12/25 | 3,810 | 3,830 | 3,780 | 3,810 | +15 | +0.4% | 57,300 |
| 2017/12/22 | 3,800 | 3,815 | 3,775 | 3,795 | +20 | +0.5% | 69,700 |
| 2017/12/21 | 3,720 | 3,775 | 3,720 | 3,775 | +65 | +1.8% | 97,300 |
| 2017/12/20 | 3,635 | 3,710 | 3,630 | 3,710 | +70 | +1.9% | 86,500 |
| 2017/12/19 | 3,675 | 3,680 | 3,625 | 3,640 | -30 | -0.8% | 92,300 |
| 2017/12/18 | 3,685 | 3,690 | 3,635 | 3,670 | -20 | -0.5% | 142,800 |
| 2017/12/15 | 3,670 | 3,695 | 3,635 | 3,690 | +5 | +0.1% | 135,900 |
| 2017/12/14 | 3,660 | 3,690 | 3,650 | 3,685 | +30 | +0.8% | 114,900 |
| 2017/12/13 | 3,690 | 3,695 | 3,630 | 3,655 | -40 | -1.1% | 121,800 |
| 2017/12/12 | 3,700 | 3,715 | 3,675 | 3,695 | ±0 | ±0% | 72,600 |
| 2017/12/11 | 3,700 | 3,710 | 3,640 | 3,695 | -5 | -0.1% | 100,900 |
| 2017/12/08 | 3,635 | 3,705 | 3,635 | 3,700 | -5 | -0.1% | 123,800 |
| 2017/12/07 | 3,670 | 3,710 | 3,660 | 3,705 | +50 | +1.4% | 99,400 |
| 2017/12/06 | 3,665 | 3,680 | 3,640 | 3,655 | -45 | -1.2% | 87,200 |
| 2017/12/05 | 3,690 | 3,710 | 3,650 | 3,700 | -25 | -0.7% | 155,400 |
| 2017/12/04 | 3,815 | 3,815 | 3,710 | 3,725 | -90 | -2.4% | 116,200 |
| 2017/12/01 | 3,795 | 3,820 | 3,770 | 3,815 | +45 | +1.2% | 132,100 |
| 2017/11/30 | 3,765 | 3,780 | 3,715 | 3,770 | +20 | +0.5% | 147,100 |
| 2017/11/29 | 3,720 | 3,750 | 3,700 | 3,750 | +35 | +0.9% | 93,500 |
| 2017/11/28 | 3,675 | 3,730 | 3,670 | 3,715 | +55 | +1.5% | 106,100 |
| 2017/11/27 | 3,690 | 3,690 | 3,640 | 3,660 | +30 | +0.8% | 75,700 |
| 2017/11/24 | 3,675 | 3,675 | 3,610 | 3,630 | -50 | -1.4% | 72,700 |
| 2017/11/22 | 3,690 | 3,695 | 3,655 | 3,680 | ±0 | ±0% | 93,900 |
| 2017/11/21 | 3,690 | 3,725 | 3,660 | 3,680 | +60 | +1.7% | 169,500 |
| 2017/11/20 | 3,565 | 3,625 | 3,545 | 3,620 | +55 | +1.5% | 137,500 |
| 2017/11/17 | 3,590 | 3,600 | 3,545 | 3,565 | ±0 | ±0% | 174,900 |
| 2017/11/16 | 3,500 | 3,585 | 3,465 | 3,565 | +60 | +1.7% | 123,100 |
| 2017/11/15 | 3,500 | 3,535 | 3,470 | 3,505 | -25 | -0.7% | 167,600 |
| 2017/11/14 | 3,305 | 3,535 | 3,305 | 3,530 | +85 | +2.5% | 218,000 |
| 2017/11/13 | 3,415 | 3,500 | 3,415 | 3,445 | -5 | -0.1% | 156,400 |
| 2017/11/10 | 3,430 | 3,470 | 3,430 | 3,450 | -25 | -0.7% | 87,300 |
| 2017/11/09 | 3,465 | 3,510 | 3,430 | 3,475 | +10 | +0.3% | 131,100 |
| 2017/11/08 | 3,500 | 3,515 | 3,440 | 3,465 | -35 | -1% | 81,200 |
1801～
1850
件表示中 / 3716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 | 247,900円 | +1.0% | -8.7% | 3.79% | 13.35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 | 1,370,000円 | +6.8% | +46.5% | 2.41% | 14.00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 | 423,500円 | -1.1% | +59.6% | 3.78% | 11.80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 | 421,500円 | +0.1% | +42.3% | 5.22% | 13.37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 | 242,800円 | +6.3% | -2.6% | 3.79% | 10.59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
