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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,675 | 3,695 | 3,620 | 3,685 | +35 | +1% | 50,700 |
| 2023/04/14 | 3,605 | 3,655 | 3,600 | 3,650 | +50 | +1.4% | 45,600 |
| 2023/04/13 | 3,635 | 3,635 | 3,580 | 3,600 | -35 | -1% | 53,400 |
| 2023/04/12 | 3,600 | 3,660 | 3,585 | 3,635 | +35 | +1% | 37,600 |
| 2023/04/11 | 3,650 | 3,665 | 3,590 | 3,600 | -30 | -0.8% | 49,100 |
| 2023/04/10 | 3,640 | 3,665 | 3,620 | 3,630 | +45 | +1.3% | 54,300 |
| 2023/04/07 | 3,545 | 3,595 | 3,545 | 3,585 | +30 | +0.8% | 37,900 |
| 2023/04/06 | 3,560 | 3,590 | 3,540 | 3,555 | -65 | -1.8% | 86,600 |
| 2023/04/05 | 3,700 | 3,700 | 3,610 | 3,620 | -120 | -3.2% | 69,100 |
| 2023/04/04 | 3,700 | 3,745 | 3,685 | 3,740 | +55 | +1.5% | 87,100 |
| 2023/04/03 | 3,700 | 3,705 | 3,645 | 3,685 | +5 | +0.1% | 61,800 |
| 2023/03/31 | 3,715 | 3,735 | 3,670 | 3,680 | -20 | -0.5% | 51,400 |
| 2023/03/30 | 3,675 | 3,700 | 3,650 | 3,700 | -20 | -0.5% | 139,700 |
| 2023/03/29 | 3,650 | 3,730 | 3,635 | 3,720 | +115 | +3.2% | 92,000 |
| 2023/03/28 | 3,665 | 3,685 | 3,605 | 3,605 | ±0 | ±0% | 57,400 |
| 2023/03/27 | 3,600 | 3,645 | 3,590 | 3,605 | +40 | +1.1% | 73,500 |
| 2023/03/24 | 3,500 | 3,565 | 3,490 | 3,565 | +45 | +1.3% | 48,000 |
| 2023/03/23 | 3,445 | 3,535 | 3,440 | 3,520 | +35 | +1% | 59,000 |
| 2023/03/22 | 3,525 | 3,530 | 3,485 | 3,485 | +45 | +1.3% | 52,700 |
| 2023/03/20 | 3,500 | 3,505 | 3,415 | 3,440 | -85 | -2.4% | 49,400 |
| 2023/03/17 | 3,510 | 3,525 | 3,475 | 3,525 | +60 | +1.7% | 63,000 |
| 2023/03/16 | 3,410 | 3,470 | 3,370 | 3,465 | -55 | -1.6% | 65,300 |
| 2023/03/15 | 3,530 | 3,555 | 3,495 | 3,520 | +35 | +1% | 43,200 |
| 2023/03/14 | 3,475 | 3,505 | 3,425 | 3,485 | -55 | -1.6% | 92,900 |
| 2023/03/13 | 3,625 | 3,630 | 3,520 | 3,540 | -140 | -3.8% | 73,000 |
| 2023/03/10 | 3,675 | 3,710 | 3,670 | 3,680 | -55 | -1.5% | 68,600 |
| 2023/03/09 | 3,685 | 3,755 | 3,685 | 3,735 | +50 | +1.4% | 59,800 |
| 2023/03/08 | 3,655 | 3,700 | 3,655 | 3,685 | +5 | +0.1% | 49,100 |
| 2023/03/07 | 3,645 | 3,700 | 3,645 | 3,680 | +45 | +1.2% | 56,200 |
| 2023/03/06 | 3,615 | 3,640 | 3,600 | 3,635 | +20 | +0.6% | 41,000 |
| 2023/03/03 | 3,600 | 3,645 | 3,575 | 3,615 | +10 | +0.3% | 67,300 |
| 2023/03/02 | 3,585 | 3,610 | 3,555 | 3,605 | +55 | +1.5% | 53,400 |
| 2023/03/01 | 3,565 | 3,580 | 3,550 | 3,550 | -35 | -1% | 27,800 |
| 2023/02/28 | 3,595 | 3,600 | 3,565 | 3,585 | +5 | +0.1% | 65,800 |
| 2023/02/27 | 3,535 | 3,585 | 3,530 | 3,580 | +25 | +0.7% | 72,300 |
| 2023/02/24 | 3,600 | 3,600 | 3,530 | 3,555 | -25 | -0.7% | 62,400 |
| 2023/02/22 | 3,505 | 3,600 | 3,505 | 3,580 | +50 | +1.4% | 83,300 |
| 2023/02/21 | 3,505 | 3,545 | 3,500 | 3,530 | +15 | +0.4% | 51,600 |
| 2023/02/20 | 3,520 | 3,525 | 3,500 | 3,515 | -5 | -0.1% | 20,800 |
| 2023/02/17 | 3,500 | 3,530 | 3,490 | 3,520 | ±0 | ±0% | 36,200 |
| 2023/02/16 | 3,520 | 3,530 | 3,485 | 3,520 | +25 | +0.7% | 29,100 |
| 2023/02/15 | 3,550 | 3,555 | 3,490 | 3,495 | -45 | -1.3% | 44,800 |
| 2023/02/14 | 3,495 | 3,555 | 3,490 | 3,540 | +80 | +2.3% | 51,200 |
| 2023/02/13 | 3,485 | 3,500 | 3,455 | 3,460 | -25 | -0.7% | 56,800 |
| 2023/02/10 | 3,425 | 3,530 | 3,425 | 3,485 | +55 | +1.6% | 68,300 |
| 2023/02/09 | 3,420 | 3,450 | 3,410 | 3,430 | -15 | -0.4% | 27,300 |
| 2023/02/08 | 3,425 | 3,465 | 3,425 | 3,445 | +25 | +0.7% | 22,200 |
| 2023/02/07 | 3,445 | 3,450 | 3,410 | 3,420 | -20 | -0.6% | 24,300 |
| 2023/02/06 | 3,415 | 3,450 | 3,415 | 3,440 | +60 | +1.8% | 30,200 |
| 2023/02/03 | 3,405 | 3,420 | 3,380 | 3,380 | -35 | -1% | 39,800 |
501～
550
件表示中 / 3692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 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05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 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69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 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54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 |
| 東洋建 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75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
