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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,420 | 3,500 | 3,420 | 3,500 | +80 | +2.3% | 92,900 |
| 2022/11/17 | 3,370 | 3,425 | 3,365 | 3,420 | +50 | +1.5% | 64,900 |
| 2022/11/16 | 3,375 | 3,385 | 3,360 | 3,370 | -5 | -0.1% | 51,200 |
| 2022/11/15 | 3,430 | 3,450 | 3,375 | 3,375 | -75 | -2.2% | 77,200 |
| 2022/11/14 | 3,515 | 3,525 | 3,440 | 3,450 | -70 | -2% | 90,800 |
| 2022/11/11 | 3,720 | 3,740 | 3,505 | 3,520 | +10 | +0.3% | 172,000 |
| 2022/11/10 | 3,480 | 3,520 | 3,465 | 3,510 | -15 | -0.4% | 87,900 |
| 2022/11/09 | 3,550 | 3,560 | 3,505 | 3,525 | -25 | -0.7% | 58,600 |
| 2022/11/08 | 3,540 | 3,570 | 3,530 | 3,550 | +35 | +1% | 76,300 |
| 2022/11/07 | 3,510 | 3,545 | 3,500 | 3,515 | +5 | +0.1% | 63,800 |
| 2022/11/04 | 3,490 | 3,525 | 3,485 | 3,510 | +15 | +0.4% | 94,700 |
| 2022/11/02 | 3,500 | 3,520 | 3,495 | 3,495 | -5 | -0.1% | 108,800 |
| 2022/11/01 | 3,510 | 3,510 | 3,485 | 3,500 | -10 | -0.3% | 46,000 |
| 2022/10/31 | 3,485 | 3,510 | 3,470 | 3,510 | +70 | +2% | 93,000 |
| 2022/10/28 | 3,395 | 3,460 | 3,380 | 3,440 | -25 | -0.7% | 626,700 |
| 2022/10/27 | 3,545 | 3,550 | 3,455 | 3,465 | -130 | -3.6% | 152,000 |
| 2022/10/26 | 3,485 | 3,610 | 3,475 | 3,595 | +90 | +2.6% | 242,200 |
| 2022/10/25 | 3,445 | 3,505 | 3,415 | 3,505 | +100 | +2.9% | 130,500 |
| 2022/10/24 | 3,385 | 3,425 | 3,380 | 3,405 | +20 | +0.6% | 100,500 |
| 2022/10/21 | 3,430 | 3,450 | 3,385 | 3,385 | -55 | -1.6% | 122,300 |
| 2022/10/20 | 3,455 | 3,475 | 3,420 | 3,440 | -20 | -0.6% | 112,000 |
| 2022/10/19 | 3,405 | 3,470 | 3,405 | 3,460 | +55 | +1.6% | 107,200 |
| 2022/10/18 | 3,390 | 3,405 | 3,370 | 3,405 | +85 | +2.6% | 78,100 |
| 2022/10/17 | 3,335 | 3,370 | 3,315 | 3,320 | -20 | -0.6% | 77,200 |
| 2022/10/14 | 3,295 | 3,365 | 3,280 | 3,340 | +60 | +1.8% | 99,500 |
| 2022/10/13 | 3,320 | 3,320 | 3,265 | 3,280 | -50 | -1.5% | 83,700 |
| 2022/10/12 | 3,315 | 3,335 | 3,285 | 3,330 | +15 | +0.5% | 84,100 |
| 2022/10/11 | 3,320 | 3,365 | 3,300 | 3,315 | -65 | -1.9% | 98,200 |
| 2022/10/07 | 3,345 | 3,400 | 3,335 | 3,380 | -30 | -0.9% | 72,300 |
| 2022/10/06 | 3,405 | 3,450 | 3,395 | 3,410 | +35 | +1% | 83,900 |
| 2022/10/05 | 3,375 | 3,400 | 3,355 | 3,375 | ±0 | ±0% | 83,700 |
| 2022/10/04 | 3,285 | 3,380 | 3,285 | 3,375 | +155 | +4.8% | 80,600 |
| 2022/10/03 | 3,205 | 3,230 | 3,195 | 3,220 | ±0 | ±0% | 43,000 |
| 2022/09/30 | 3,280 | 3,280 | 3,215 | 3,220 | -60 | -1.8% | 53,200 |
| 2022/09/29 | 3,215 | 3,285 | 3,200 | 3,280 | +70 | +2.2% | 63,500 |
| 2022/09/28 | 3,185 | 3,220 | 3,170 | 3,210 | -10 | -0.3% | 58,800 |
| 2022/09/27 | 3,265 | 3,285 | 3,215 | 3,220 | -45 | -1.4% | 77,600 |
| 2022/09/26 | 3,250 | 3,305 | 3,240 | 3,265 | -35 | -1.1% | 84,700 |
| 2022/09/22 | 3,270 | 3,300 | 3,265 | 3,300 | -15 | -0.5% | 75,000 |
| 2022/09/21 | 3,315 | 3,330 | 3,290 | 3,315 | ±0 | ±0% | 79,100 |
| 2022/09/20 | 3,300 | 3,325 | 3,300 | 3,315 | +50 | +1.5% | 48,300 |
| 2022/09/16 | 3,240 | 3,280 | 3,240 | 3,265 | +25 | +0.8% | 44,400 |
| 2022/09/15 | 3,260 | 3,275 | 3,220 | 3,240 | -5 | -0.2% | 58,900 |
| 2022/09/14 | 3,275 | 3,295 | 3,245 | 3,245 | -75 | -2.3% | 70,500 |
| 2022/09/13 | 3,305 | 3,320 | 3,295 | 3,320 | ±0 | ±0% | 39,100 |
| 2022/09/12 | 3,335 | 3,350 | 3,305 | 3,320 | ±0 | ±0% | 47,400 |
| 2022/09/09 | 3,275 | 3,325 | 3,265 | 3,320 | +50 | +1.5% | 82,000 |
| 2022/09/08 | 3,210 | 3,295 | 3,205 | 3,270 | +75 | +2.3% | 95,400 |
| 2022/09/07 | 3,150 | 3,210 | 3,140 | 3,195 | +40 | +1.3% | 76,200 |
| 2022/09/06 | 3,200 | 3,200 | 3,140 | 3,155 | -45 | -1.4% | 66,800 |
601～
650
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
