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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,540 | 4,640 | 4,525 | 4,585 | -10 | -0.2% | 109,700 |
| 2023/09/22 | 4,645 | 4,645 | 4,570 | 4,595 | -60 | -1.3% | 109,600 |
| 2023/09/21 | 4,735 | 4,740 | 4,655 | 4,655 | -55 | -1.2% | 68,100 |
| 2023/09/20 | 4,775 | 4,795 | 4,710 | 4,710 | -100 | -2.1% | 87,300 |
| 2023/09/19 | 4,740 | 4,815 | 4,725 | 4,810 | +65 | +1.4% | 81,200 |
| 2023/09/15 | 4,740 | 4,760 | 4,715 | 4,745 | +55 | +1.2% | 65,700 |
| 2023/09/14 | 4,665 | 4,705 | 4,650 | 4,690 | +5 | +0.1% | 33,700 |
| 2023/09/13 | 4,685 | 4,735 | 4,660 | 4,685 | -15 | -0.3% | 42,900 |
| 2023/09/12 | 4,715 | 4,745 | 4,685 | 4,700 | -5 | -0.1% | 33,500 |
| 2023/09/11 | 4,720 | 4,760 | 4,675 | 4,705 | -15 | -0.3% | 51,700 |
| 2023/09/08 | 4,745 | 4,780 | 4,695 | 4,720 | -45 | -0.9% | 80,600 |
| 2023/09/07 | 4,740 | 4,825 | 4,740 | 4,765 | +25 | +0.5% | 85,100 |
| 2023/09/06 | 4,700 | 4,750 | 4,700 | 4,740 | +75 | +1.6% | 73,400 |
| 2023/09/05 | 4,635 | 4,670 | 4,605 | 4,665 | +15 | +0.3% | 57,800 |
| 2023/09/04 | 4,620 | 4,660 | 4,600 | 4,650 | +30 | +0.6% | 69,500 |
| 2023/09/01 | 4,565 | 4,625 | 4,545 | 4,620 | +40 | +0.9% | 43,200 |
| 2023/08/31 | 4,535 | 4,610 | 4,535 | 4,580 | +45 | +1% | 53,000 |
| 2023/08/30 | 4,485 | 4,570 | 4,480 | 4,535 | -5 | -0.1% | 54,400 |
| 2023/08/29 | 4,600 | 4,625 | 4,540 | 4,540 | -20 | -0.4% | 46,700 |
| 2023/08/28 | 4,500 | 4,575 | 4,475 | 4,560 | +110 | +2.5% | 92,000 |
| 2023/08/25 | 4,450 | 4,455 | 4,405 | 4,450 | -55 | -1.2% | 48,600 |
| 2023/08/24 | 4,470 | 4,525 | 4,470 | 4,505 | -10 | -0.2% | 39,400 |
| 2023/08/23 | 4,410 | 4,520 | 4,410 | 4,515 | +65 | +1.5% | 62,500 |
| 2023/08/22 | 4,475 | 4,475 | 4,400 | 4,450 | +10 | +0.2% | 87,800 |
| 2023/08/21 | 4,450 | 4,505 | 4,430 | 4,440 | ±0 | ±0% | 77,400 |
| 2023/08/18 | 4,435 | 4,495 | 4,415 | 4,440 | -60 | -1.3% | 80,000 |
| 2023/08/17 | 4,510 | 4,520 | 4,465 | 4,500 | -10 | -0.2% | 46,000 |
| 2023/08/16 | 4,470 | 4,540 | 4,400 | 4,510 | -30 | -0.7% | 101,600 |
| 2023/08/15 | 4,595 | 4,605 | 4,500 | 4,540 | -60 | -1.3% | 99,400 |
| 2023/08/14 | 4,540 | 4,660 | 4,400 | 4,600 | +410 | +9.8% | 159,100 |
| 2023/08/10 | 4,080 | 4,190 | 4,080 | 4,190 | +105 | +2.6% | 37,800 |
| 2023/08/09 | 4,160 | 4,165 | 4,080 | 4,085 | -85 | -2% | 32,800 |
| 2023/08/08 | 4,150 | 4,170 | 4,135 | 4,170 | +55 | +1.3% | 40,400 |
| 2023/08/07 | 4,135 | 4,155 | 4,110 | 4,115 | -20 | -0.5% | 44,800 |
| 2023/08/04 | 4,080 | 4,140 | 4,080 | 4,135 | +55 | +1.3% | 34,900 |
| 2023/08/03 | 4,120 | 4,120 | 4,060 | 4,080 | -80 | -1.9% | 46,300 |
| 2023/08/02 | 4,150 | 4,205 | 4,135 | 4,160 | -30 | -0.7% | 42,200 |
| 2023/08/01 | 4,230 | 4,235 | 4,145 | 4,190 | -40 | -0.9% | 41,300 |
| 2023/07/31 | 4,270 | 4,270 | 4,220 | 4,230 | +30 | +0.7% | 33,200 |
| 2023/07/28 | 4,165 | 4,205 | 4,125 | 4,200 | -5 | -0.1% | 40,100 |
| 2023/07/27 | 4,225 | 4,225 | 4,160 | 4,205 | -25 | -0.6% | 26,800 |
| 2023/07/26 | 4,230 | 4,240 | 4,210 | 4,230 | ±0 | ±0% | 20,500 |
| 2023/07/25 | 4,235 | 4,250 | 4,210 | 4,230 | +10 | +0.2% | 37,100 |
| 2023/07/24 | 4,200 | 4,235 | 4,190 | 4,220 | +45 | +1.1% | 38,700 |
| 2023/07/21 | 4,135 | 4,195 | 4,120 | 4,175 | +40 | +1% | 92,900 |
| 2023/07/20 | 4,125 | 4,170 | 4,105 | 4,135 | +35 | +0.9% | 76,600 |
| 2023/07/19 | 4,110 | 4,110 | 4,060 | 4,100 | +25 | +0.6% | 39,700 |
| 2023/07/18 | 4,020 | 4,090 | 4,020 | 4,075 | +55 | +1.4% | 42,100 |
| 2023/07/14 | 4,070 | 4,075 | 3,975 | 4,020 | -5 | -0.1% | 47,000 |
| 2023/07/13 | 3,995 | 4,035 | 3,985 | 4,025 | +40 | +1% | 53,700 |
151～
200
件表示中 / 3451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 | 478,500円 | +37.1% | +39.2% | 2.65% | 11.81倍 | 1.17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 |
| 中電工 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 417,000円 | +7.3% | +28.3% | 3.12% | 17.24倍 | 1.05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 |
| 東建コーポ | 1,094,000円 | +7.0% | +2.8% | 2.29% | 22.12倍 | 1.27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 |
| ダイダン | 310,000円 | +5.9% | +28.1% | 2.44% | 14.76倍 | 1.56倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
市場注目の銘柄
チャート関連のコラム
