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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,470 | 3,470 | 3,415 | 3,415 | -25 | -0.7% | 35,400 |
| 2023/02/01 | 3,555 | 3,565 | 3,440 | 3,440 | -115 | -3.2% | 55,500 |
| 2023/01/31 | 3,515 | 3,560 | 3,505 | 3,555 | +40 | +1.1% | 53,400 |
| 2023/01/30 | 3,500 | 3,545 | 3,500 | 3,515 | +15 | +0.4% | 58,300 |
| 2023/01/27 | 3,485 | 3,510 | 3,485 | 3,500 | +15 | +0.4% | 25,300 |
| 2023/01/26 | 3,510 | 3,510 | 3,475 | 3,485 | -20 | -0.6% | 31,900 |
| 2023/01/25 | 3,505 | 3,525 | 3,490 | 3,505 | +15 | +0.4% | 35,000 |
| 2023/01/24 | 3,450 | 3,500 | 3,450 | 3,490 | +55 | +1.6% | 31,500 |
| 2023/01/23 | 3,435 | 3,460 | 3,425 | 3,435 | +30 | +0.9% | 32,400 |
| 2023/01/20 | 3,370 | 3,420 | 3,370 | 3,405 | +40 | +1.2% | 38,100 |
| 2023/01/19 | 3,380 | 3,380 | 3,360 | 3,365 | -15 | -0.4% | 40,600 |
| 2023/01/18 | 3,320 | 3,385 | 3,315 | 3,380 | +50 | +1.5% | 37,700 |
| 2023/01/17 | 3,295 | 3,335 | 3,290 | 3,330 | +35 | +1.1% | 28,700 |
| 2023/01/16 | 3,295 | 3,315 | 3,280 | 3,295 | ±0 | ±0% | 36,000 |
| 2023/01/13 | 3,280 | 3,320 | 3,280 | 3,295 | +10 | +0.3% | 39,000 |
| 2023/01/12 | 3,335 | 3,340 | 3,285 | 3,285 | -35 | -1.1% | 34,900 |
| 2023/01/11 | 3,295 | 3,355 | 3,295 | 3,320 | +65 | +2% | 59,700 |
| 2023/01/10 | 3,300 | 3,325 | 3,255 | 3,255 | -20 | -0.6% | 35,500 |
| 2023/01/06 | 3,255 | 3,285 | 3,255 | 3,275 | +5 | +0.2% | 32,000 |
| 2023/01/05 | 3,270 | 3,280 | 3,255 | 3,270 | -10 | -0.3% | 40,400 |
| 2023/01/04 | 3,325 | 3,325 | 3,265 | 3,280 | -55 | -1.6% | 41,400 |
| 2022/12/30 | 3,365 | 3,385 | 3,335 | 3,335 | -30 | -0.9% | 26,500 |
| 2022/12/29 | 3,360 | 3,375 | 3,330 | 3,365 | -25 | -0.7% | 27,900 |
| 2022/12/28 | 3,370 | 3,400 | 3,350 | 3,390 | +15 | +0.4% | 16,200 |
| 2022/12/27 | 3,355 | 3,380 | 3,350 | 3,375 | +35 | +1% | 15,900 |
| 2022/12/26 | 3,315 | 3,355 | 3,300 | 3,340 | +10 | +0.3% | 23,700 |
| 2022/12/23 | 3,355 | 3,370 | 3,325 | 3,330 | -50 | -1.5% | 33,200 |
| 2022/12/22 | 3,345 | 3,390 | 3,330 | 3,380 | +65 | +2% | 58,300 |
| 2022/12/21 | 3,420 | 3,435 | 3,295 | 3,315 | -100 | -2.9% | 227,000 |
| 2022/12/20 | 3,470 | 3,515 | 3,385 | 3,415 | -55 | -1.6% | 99,900 |
| 2022/12/19 | 3,450 | 3,480 | 3,440 | 3,470 | -15 | -0.4% | 54,800 |
| 2022/12/16 | 3,505 | 3,545 | 3,465 | 3,485 | -25 | -0.7% | 121,000 |
| 2022/12/15 | 3,495 | 3,530 | 3,485 | 3,510 | +10 | +0.3% | 53,900 |
| 2022/12/14 | 3,530 | 3,530 | 3,480 | 3,500 | +5 | +0.1% | 59,700 |
| 2022/12/13 | 3,465 | 3,520 | 3,465 | 3,495 | +35 | +1% | 56,500 |
| 2022/12/12 | 3,450 | 3,490 | 3,440 | 3,460 | +30 | +0.9% | 64,200 |
| 2022/12/09 | 3,420 | 3,475 | 3,415 | 3,430 | +10 | +0.3% | 74,700 |
| 2022/12/08 | 3,435 | 3,445 | 3,415 | 3,420 | -15 | -0.4% | 67,900 |
| 2022/12/07 | 3,415 | 3,475 | 3,415 | 3,435 | +20 | +0.6% | 72,500 |
| 2022/12/06 | 3,400 | 3,460 | 3,395 | 3,415 | -5 | -0.1% | 77,400 |
| 2022/12/05 | 3,445 | 3,470 | 3,410 | 3,420 | -15 | -0.4% | 56,800 |
| 2022/12/02 | 3,510 | 3,510 | 3,410 | 3,435 | -85 | -2.4% | 96,500 |
| 2022/12/01 | 3,555 | 3,570 | 3,505 | 3,520 | -15 | -0.4% | 69,900 |
| 2022/11/30 | 3,565 | 3,570 | 3,515 | 3,535 | -30 | -0.8% | 98,800 |
| 2022/11/29 | 3,595 | 3,600 | 3,550 | 3,565 | -35 | -1% | 69,200 |
| 2022/11/28 | 3,610 | 3,640 | 3,590 | 3,600 | -10 | -0.3% | 44,200 |
| 2022/11/25 | 3,640 | 3,685 | 3,595 | 3,610 | -15 | -0.4% | 50,700 |
| 2022/11/24 | 3,645 | 3,650 | 3,605 | 3,625 | +30 | +0.8% | 48,700 |
| 2022/11/22 | 3,530 | 3,625 | 3,530 | 3,595 | +95 | +2.7% | 91,600 |
| 2022/11/21 | 3,500 | 3,540 | 3,490 | 3,500 | ±0 | ±0% | 72,600 |
551～
600
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
