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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 4,010 | 4,010 | 3,965 | 3,985 | +15 | +0.4% | 33,200 |
| 2023/07/11 | 4,005 | 4,025 | 3,970 | 3,970 | -35 | -0.9% | 41,900 |
| 2023/07/10 | 3,995 | 4,035 | 3,980 | 4,005 | +30 | +0.8% | 42,800 |
| 2023/07/07 | 4,005 | 4,030 | 3,955 | 3,975 | -55 | -1.4% | 46,700 |
| 2023/07/06 | 3,980 | 4,050 | 3,980 | 4,030 | ±0 | ±0% | 41,700 |
| 2023/07/05 | 4,060 | 4,060 | 4,025 | 4,030 | -50 | -1.2% | 21,600 |
| 2023/07/04 | 4,100 | 4,145 | 4,070 | 4,080 | -45 | -1.1% | 53,800 |
| 2023/07/03 | 4,145 | 4,165 | 4,110 | 4,125 | +25 | +0.6% | 39,200 |
| 2023/06/30 | 4,105 | 4,135 | 4,085 | 4,100 | -10 | -0.2% | 66,400 |
| 2023/06/29 | 4,080 | 4,140 | 4,075 | 4,110 | +50 | +1.2% | 82,300 |
| 2023/06/28 | 3,995 | 4,065 | 3,995 | 4,060 | +75 | +1.9% | 95,400 |
| 2023/06/27 | 3,965 | 3,995 | 3,940 | 3,985 | +50 | +1.3% | 61,000 |
| 2023/06/26 | 3,970 | 3,970 | 3,905 | 3,935 | -35 | -0.9% | 49,600 |
| 2023/06/23 | 4,035 | 4,055 | 3,950 | 3,970 | -70 | -1.7% | 49,000 |
| 2023/06/22 | 4,010 | 4,065 | 4,010 | 4,040 | +50 | +1.3% | 68,000 |
| 2023/06/21 | 3,930 | 4,015 | 3,930 | 3,990 | +30 | +0.8% | 84,300 |
| 2023/06/20 | 3,955 | 3,965 | 3,910 | 3,960 | -20 | -0.5% | 50,300 |
| 2023/06/19 | 4,025 | 4,040 | 3,940 | 3,980 | -45 | -1.1% | 62,200 |
| 2023/06/16 | 3,980 | 4,050 | 3,970 | 4,025 | +30 | +0.8% | 122,300 |
| 2023/06/15 | 4,000 | 4,030 | 3,980 | 3,995 | -30 | -0.7% | 51,400 |
| 2023/06/14 | 4,020 | 4,030 | 4,000 | 4,025 | +20 | +0.5% | 56,800 |
| 2023/06/13 | 3,980 | 4,015 | 3,960 | 4,005 | +10 | +0.3% | 73,900 |
| 2023/06/12 | 4,000 | 4,015 | 3,980 | 3,995 | +45 | +1.1% | 68,500 |
| 2023/06/09 | 3,865 | 3,955 | 3,855 | 3,950 | +125 | +3.3% | 124,000 |
| 2023/06/08 | 3,820 | 3,855 | 3,800 | 3,825 | +30 | +0.8% | 62,400 |
| 2023/06/07 | 3,825 | 3,845 | 3,775 | 3,795 | +10 | +0.3% | 78,400 |
| 2023/06/06 | 3,750 | 3,800 | 3,745 | 3,785 | -5 | -0.1% | 34,100 |
| 2023/06/05 | 3,830 | 3,850 | 3,790 | 3,790 | +10 | +0.3% | 59,000 |
| 2023/06/02 | 3,655 | 3,785 | 3,655 | 3,780 | +125 | +3.4% | 80,400 |
| 2023/06/01 | 3,610 | 3,680 | 3,605 | 3,655 | +40 | +1.1% | 59,000 |
| 2023/05/31 | 3,650 | 3,680 | 3,600 | 3,615 | -65 | -1.8% | 108,700 |
| 2023/05/30 | 3,720 | 3,725 | 3,650 | 3,680 | -75 | -2% | 77,500 |
| 2023/05/29 | 3,755 | 3,780 | 3,735 | 3,755 | +35 | +0.9% | 64,100 |
| 2023/05/26 | 3,725 | 3,770 | 3,710 | 3,720 | -45 | -1.2% | 52,600 |
| 2023/05/25 | 3,785 | 3,790 | 3,755 | 3,765 | -15 | -0.4% | 52,300 |
| 2023/05/24 | 3,780 | 3,815 | 3,770 | 3,780 | +10 | +0.3% | 49,800 |
| 2023/05/23 | 3,800 | 3,815 | 3,730 | 3,770 | -25 | -0.7% | 86,400 |
| 2023/05/22 | 3,695 | 3,795 | 3,680 | 3,795 | +60 | +1.6% | 77,800 |
| 2023/05/19 | 3,750 | 3,775 | 3,725 | 3,735 | ±0 | ±0% | 95,200 |
| 2023/05/18 | 3,755 | 3,785 | 3,720 | 3,735 | -5 | -0.1% | 117,400 |
| 2023/05/17 | 3,750 | 3,755 | 3,695 | 3,740 | -25 | -0.7% | 67,600 |
| 2023/05/16 | 3,820 | 3,820 | 3,730 | 3,765 | -50 | -1.3% | 109,800 |
| 2023/05/15 | 3,815 | 3,855 | 3,810 | 3,815 | -20 | -0.5% | 73,900 |
| 2023/05/12 | 3,740 | 3,835 | 3,710 | 3,835 | +95 | +2.5% | 85,200 |
201～
250
件表示中 / 3457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 | 502,000円 | -12.1% | -24.4% | 2.87% | 16.16倍 | 1.15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 | 316,500円 | +4.5% | +12.2% | 3.79% | 19.50倍 | 0.82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 |
| ミライト・ワン | 185,800円 | +10.0% | +49.8% | 4.04% | 9.45倍 | 0.68倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 熊谷組 | 367,000円 | +4.3% | +18.1% | 3.54% | 15.63倍 | 0.88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 | 1,061,000円 | +7.0% | +2.8% | 2.36% | 21.46倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
