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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/07 | 3,435 | 3,505 | 3,405 | 3,500 | +70 | +2% | 174,700 |
| 2017/11/06 | 3,400 | 3,440 | 3,370 | 3,430 | +60 | +1.8% | 175,200 |
| 2017/11/02 | 3,310 | 3,370 | 3,295 | 3,370 | +60 | +1.8% | 118,500 |
| 2017/11/01 | 3,235 | 3,315 | 3,190 | 3,310 | +20 | +0.6% | 208,000 |
| 2017/10/31 | 3,270 | 3,295 | 3,245 | 3,290 | +40 | +1.2% | 97,300 |
| 2017/10/30 | 3,235 | 3,260 | 3,225 | 3,250 | ±0 | ±0% | 100,000 |
| 2017/10/27 | 3,255 | 3,255 | 3,225 | 3,250 | +20 | +0.6% | 58,800 |
| 2017/10/26 | 3,215 | 3,260 | 3,210 | 3,230 | +10 | +0.3% | 99,300 |
| 2017/10/25 | 3,230 | 3,235 | 3,200 | 3,220 | +15 | +0.5% | 99,600 |
| 2017/10/24 | 3,175 | 3,215 | 3,165 | 3,205 | +40 | +1.3% | 99,300 |
| 2017/10/23 | 3,230 | 3,235 | 3,160 | 3,165 | -5 | -0.2% | 142,000 |
| 2017/10/20 | 3,230 | 3,235 | 3,160 | 3,170 | -30 | -0.9% | 126,200 |
| 2017/10/19 | 3,220 | 3,245 | 3,185 | 3,200 | -10 | -0.3% | 117,900 |
| 2017/10/18 | 3,215 | 3,215 | 3,165 | 3,210 | -25 | -0.8% | 134,800 |
| 2017/10/17 | 3,240 | 3,265 | 3,220 | 3,235 | -5 | -0.2% | 130,000 |
| 2017/10/16 | 3,185 | 3,255 | 3,175 | 3,240 | +65 | +2% | 165,600 |
| 2017/10/13 | 3,145 | 3,175 | 3,135 | 3,175 | +20 | +0.6% | 82,800 |
| 2017/10/12 | 3,145 | 3,165 | 3,130 | 3,155 | +10 | +0.3% | 61,000 |
| 2017/10/11 | 3,155 | 3,175 | 3,130 | 3,145 | +15 | +0.5% | 97,800 |
| 2017/10/10 | 3,105 | 3,140 | 3,095 | 3,130 | +25 | +0.8% | 110,000 |
| 2017/10/06 | 3,110 | 3,125 | 3,085 | 3,105 | -5 | -0.2% | 78,500 |
| 2017/10/05 | 3,105 | 3,130 | 3,100 | 3,110 | -15 | -0.5% | 73,400 |
| 2017/10/04 | 3,105 | 3,145 | 3,100 | 3,125 | +5 | +0.2% | 131,300 |
| 2017/10/03 | 3,130 | 3,140 | 3,090 | 3,120 | +15 | +0.5% | 170,900 |
| 2017/10/02 | 3,085 | 3,120 | 3,055 | 3,105 | +5 | +0.2% | 209,100 |
| 2017/09/29 | 3,025 | 3,110 | 3,020 | 3,100 | +75 | +2.5% | 195,900 |
| 2017/09/28 | 3,030 | 3,035 | 2,988 | 3,025 | +25 | +0.8% | 236,400 |
| 2017/09/27 | 2,995 | 3,020 | 2,963 | 3,000 | ±0 | ±0% | 166,500 |
| 2017/09/26 | 2,981 | 3,010 | 2,977 | 3,000 | +24 | +0.8% | 120,500 |
| 2017/09/25 | 2,968 | 2,980 | 2,942 | 2,976 | +41 | +1.4% | 92,300 |
1801～
1850
件表示中 / 3686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 | 227,700円 | -8.4% | -9.3% | 3.16% | 12.01倍 | 1.02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 |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 444,000円 | +3.4% | -48.2% | 4.86% | 18.53倍 | 0.90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 | 212,300円 | +5.7% | +6.2% | 3.01% | 11.90倍 | 0.68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 |
| 東洋建 | 131,800円 | -2.6% | +10.4% | 6.07% | 16.29倍 | 1.72倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
