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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 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 |
| 2023/05/11 | 3,785 | 3,790 | 3,730 | 3,740 | -60 | -1.6% | 51,900 |
| 2023/05/10 | 3,820 | 3,820 | 3,785 | 3,800 | -10 | -0.3% | 47,600 |
| 2023/05/09 | 3,770 | 3,815 | 3,765 | 3,810 | +40 | +1.1% | 51,500 |
| 2023/05/08 | 3,740 | 3,785 | 3,735 | 3,770 | +35 | +0.9% | 53,600 |
| 2023/05/02 | 3,780 | 3,795 | 3,720 | 3,735 | -45 | -1.2% | 36,300 |
| 2023/05/01 | 3,720 | 3,790 | 3,715 | 3,780 | +110 | +3% | 63,500 |
| 2023/04/28 | 3,625 | 3,680 | 3,625 | 3,670 | +100 | +2.8% | 84,800 |
| 2023/04/27 | 3,585 | 3,590 | 3,550 | 3,570 | -20 | -0.6% | 76,200 |
501～
550
件表示中 / 3749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 | 268,300円 | +1.0% | -8.7% | 3.50% | 14.38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 |
| 東建コーポ | 1,448,000円 | +5.5% | -5.0% | 2.49% | 13.28倍 | 1.45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 | 439,500円 | -1.1% | +59.6% | 3.64% | 12.25倍 | 1.04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 |
| 日本電設 | 286,800円 | +6.3% | -2.6% | 3.21% | 12.52倍 | 0.85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 |
| 奥村組 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.16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 |
市場注目の銘柄
チャート関連のコラム
