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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,175 | 3,220 | 3,175 | 3,200 | +25 | +0.8% | 73,300 |
| 2022/09/02 | 3,165 | 3,190 | 3,140 | 3,175 | +10 | +0.3% | 65,300 |
| 2022/09/01 | 3,160 | 3,190 | 3,160 | 3,165 | -40 | -1.2% | 81,600 |
| 2022/08/31 | 3,130 | 3,240 | 3,120 | 3,205 | +5 | +0.2% | 150,300 |
| 2022/08/30 | 3,225 | 3,250 | 3,200 | 3,200 | ±0 | ±0% | 68,000 |
| 2022/08/29 | 3,155 | 3,215 | 3,140 | 3,200 | -10 | -0.3% | 102,400 |
| 2022/08/26 | 3,290 | 3,300 | 3,210 | 3,210 | -120 | -3.6% | 137,800 |
| 2022/08/25 | 3,315 | 3,345 | 3,300 | 3,330 | +15 | +0.5% | 61,000 |
| 2022/08/24 | 3,285 | 3,340 | 3,285 | 3,315 | +35 | +1.1% | 58,100 |
| 2022/08/23 | 3,265 | 3,305 | 3,245 | 3,280 | -35 | -1.1% | 62,800 |
| 2022/08/22 | 3,310 | 3,340 | 3,290 | 3,315 | +25 | +0.8% | 72,500 |
| 2022/08/19 | 3,300 | 3,310 | 3,265 | 3,290 | +5 | +0.2% | 61,900 |
| 2022/08/18 | 3,260 | 3,290 | 3,250 | 3,285 | +5 | +0.2% | 58,700 |
| 2022/08/17 | 3,295 | 3,315 | 3,240 | 3,280 | -15 | -0.5% | 109,100 |
| 2022/08/16 | 3,325 | 3,345 | 3,270 | 3,295 | -50 | -1.5% | 64,700 |
| 2022/08/15 | 3,325 | 3,385 | 3,300 | 3,345 | +40 | +1.2% | 69,100 |
| 2022/08/12 | 3,315 | 3,380 | 3,290 | 3,305 | +85 | +2.6% | 179,100 |
| 2022/08/10 | 3,185 | 3,225 | 3,175 | 3,220 | +45 | +1.4% | 62,600 |
| 2022/08/09 | 3,230 | 3,245 | 3,170 | 3,175 | -45 | -1.4% | 48,300 |
| 2022/08/08 | 3,200 | 3,245 | 3,200 | 3,220 | -20 | -0.6% | 70,000 |
| 2022/08/05 | 3,225 | 3,265 | 3,170 | 3,240 | +15 | +0.5% | 83,000 |
| 2022/08/04 | 3,200 | 3,245 | 3,185 | 3,225 | +50 | +1.6% | 77,600 |
| 2022/08/03 | 3,215 | 3,215 | 3,170 | 3,175 | -40 | -1.2% | 36,300 |
| 2022/08/02 | 3,230 | 3,240 | 3,185 | 3,215 | -85 | -2.6% | 63,300 |
| 2022/08/01 | 3,315 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 42,500 |
| 2022/07/29 | 3,330 | 3,330 | 3,270 | 3,285 | -40 | -1.2% | 48,200 |
| 2022/07/28 | 3,280 | 3,350 | 3,255 | 3,325 | -5 | -0.2% | 63,300 |
| 2022/07/27 | 3,335 | 3,360 | 3,320 | 3,330 | +25 | +0.8% | 70,800 |
| 2022/07/26 | 3,290 | 3,335 | 3,275 | 3,305 | +35 | +1.1% | 53,400 |
| 2022/07/25 | 3,260 | 3,295 | 3,250 | 3,270 | +10 | +0.3% | 42,700 |
| 2022/07/22 | 3,220 | 3,275 | 3,200 | 3,260 | +35 | +1.1% | 65,600 |
| 2022/07/21 | 3,180 | 3,230 | 3,160 | 3,225 | +35 | +1.1% | 77,900 |
| 2022/07/20 | 3,140 | 3,190 | 3,120 | 3,190 | +120 | +3.9% | 68,400 |
| 2022/07/19 | 3,085 | 3,100 | 3,050 | 3,070 | -25 | -0.8% | 43,400 |
| 2022/07/15 | 3,130 | 3,130 | 3,060 | 3,095 | +10 | +0.3% | 53,900 |
| 2022/07/14 | 3,075 | 3,095 | 3,055 | 3,085 | +20 | +0.7% | 31,900 |
| 2022/07/13 | 3,080 | 3,100 | 3,065 | 3,065 | -10 | -0.3% | 20,900 |
| 2022/07/12 | 3,160 | 3,160 | 3,075 | 3,075 | -90 | -2.8% | 30,700 |
| 2022/07/11 | 3,130 | 3,170 | 3,125 | 3,165 | +70 | +2.3% | 42,600 |
| 2022/07/08 | 3,105 | 3,150 | 3,065 | 3,095 | -10 | -0.3% | 75,500 |
| 2022/07/07 | 3,050 | 3,130 | 3,050 | 3,105 | +75 | +2.5% | 39,800 |
| 2022/07/06 | 3,040 | 3,060 | 3,025 | 3,030 | -75 | -2.4% | 46,700 |
| 2022/07/05 | 3,125 | 3,135 | 3,100 | 3,105 | -20 | -0.6% | 39,700 |
| 2022/07/04 | 3,135 | 3,155 | 3,120 | 3,125 | +20 | +0.6% | 33,700 |
| 2022/07/01 | 3,175 | 3,200 | 3,075 | 3,105 | -75 | -2.4% | 72,100 |
| 2022/06/30 | 3,160 | 3,205 | 3,145 | 3,180 | ±0 | ±0% | 72,200 |
| 2022/06/29 | 3,170 | 3,200 | 3,155 | 3,180 | -50 | -1.5% | 166,300 |
| 2022/06/28 | 3,190 | 3,230 | 3,175 | 3,230 | +50 | +1.6% | 42,300 |
| 2022/06/27 | 3,210 | 3,225 | 3,150 | 3,180 | +5 | +0.2% | 35,000 |
| 2022/06/24 | 3,205 | 3,220 | 3,155 | 3,175 | -30 | -0.9% | 47,500 |
651～
700
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
