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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,720 | 4,760 | 4,675 | 4,705 | -15 | -0.3% | 51,700 |
| 2023/09/08 | 4,745 | 4,780 | 4,695 | 4,720 | -45 | -0.9% | 80,600 |
| 2023/09/07 | 4,740 | 4,825 | 4,740 | 4,765 | +25 | +0.5% | 85,100 |
| 2023/09/06 | 4,700 | 4,750 | 4,700 | 4,740 | +75 | +1.6% | 73,400 |
| 2023/09/05 | 4,635 | 4,670 | 4,605 | 4,665 | +15 | +0.3% | 57,800 |
| 2023/09/04 | 4,620 | 4,660 | 4,600 | 4,650 | +30 | +0.6% | 69,500 |
| 2023/09/01 | 4,565 | 4,625 | 4,545 | 4,620 | +40 | +0.9% | 43,200 |
| 2023/08/31 | 4,535 | 4,610 | 4,535 | 4,580 | +45 | +1% | 53,000 |
| 2023/08/30 | 4,485 | 4,570 | 4,480 | 4,535 | -5 | -0.1% | 54,400 |
| 2023/08/29 | 4,600 | 4,625 | 4,540 | 4,540 | -20 | -0.4% | 46,700 |
| 2023/08/28 | 4,500 | 4,575 | 4,475 | 4,560 | +110 | +2.5% | 92,000 |
| 2023/08/25 | 4,450 | 4,455 | 4,405 | 4,450 | -55 | -1.2% | 48,600 |
| 2023/08/24 | 4,470 | 4,525 | 4,470 | 4,505 | -10 | -0.2% | 39,400 |
| 2023/08/23 | 4,410 | 4,520 | 4,410 | 4,515 | +65 | +1.5% | 62,500 |
| 2023/08/22 | 4,475 | 4,475 | 4,400 | 4,450 | +10 | +0.2% | 87,800 |
| 2023/08/21 | 4,450 | 4,505 | 4,430 | 4,440 | ±0 | ±0% | 77,400 |
| 2023/08/18 | 4,435 | 4,495 | 4,415 | 4,440 | -60 | -1.3% | 80,000 |
| 2023/08/17 | 4,510 | 4,520 | 4,465 | 4,500 | -10 | -0.2% | 46,000 |
| 2023/08/16 | 4,470 | 4,540 | 4,400 | 4,510 | -30 | -0.7% | 101,600 |
| 2023/08/15 | 4,595 | 4,605 | 4,500 | 4,540 | -60 | -1.3% | 99,400 |
| 2023/08/14 | 4,540 | 4,660 | 4,400 | 4,600 | +410 | +9.8% | 159,100 |
| 2023/08/10 | 4,080 | 4,190 | 4,080 | 4,190 | +105 | +2.6% | 37,800 |
| 2023/08/09 | 4,160 | 4,165 | 4,080 | 4,085 | -85 | -2% | 32,800 |
| 2023/08/08 | 4,150 | 4,170 | 4,135 | 4,170 | +55 | +1.3% | 40,400 |
| 2023/08/07 | 4,135 | 4,155 | 4,110 | 4,115 | -20 | -0.5% | 44,800 |
| 2023/08/04 | 4,080 | 4,140 | 4,080 | 4,135 | +55 | +1.3% | 34,900 |
| 2023/08/03 | 4,120 | 4,120 | 4,060 | 4,080 | -80 | -1.9% | 46,300 |
| 2023/08/02 | 4,150 | 4,205 | 4,135 | 4,160 | -30 | -0.7% | 42,200 |
| 2023/08/01 | 4,230 | 4,235 | 4,145 | 4,190 | -40 | -0.9% | 41,300 |
| 2023/07/31 | 4,270 | 4,270 | 4,220 | 4,230 | +30 | +0.7% | 33,200 |
| 2023/07/28 | 4,165 | 4,205 | 4,125 | 4,200 | -5 | -0.1% | 40,100 |
| 2023/07/27 | 4,225 | 4,225 | 4,160 | 4,205 | -25 | -0.6% | 26,800 |
| 2023/07/26 | 4,230 | 4,240 | 4,210 | 4,230 | ±0 | ±0% | 20,500 |
| 2023/07/25 | 4,235 | 4,250 | 4,210 | 4,230 | +10 | +0.2% | 37,100 |
| 2023/07/24 | 4,200 | 4,235 | 4,190 | 4,220 | +45 | +1.1% | 38,700 |
| 2023/07/21 | 4,135 | 4,195 | 4,120 | 4,175 | +40 | +1% | 92,900 |
| 2023/07/20 | 4,125 | 4,170 | 4,105 | 4,135 | +35 | +0.9% | 76,600 |
| 2023/07/19 | 4,110 | 4,110 | 4,060 | 4,100 | +25 | +0.6% | 39,700 |
| 2023/07/18 | 4,020 | 4,090 | 4,020 | 4,075 | +55 | +1.4% | 42,100 |
| 2023/07/14 | 4,070 | 4,075 | 3,975 | 4,020 | -5 | -0.1% | 47,000 |
| 2023/07/13 | 3,995 | 4,035 | 3,985 | 4,025 | +40 | +1% | 53,700 |
| 2023/07/12 | 4,010 | 4,010 | 3,965 | 3,985 | +15 | +0.4% | 33,200 |
| 2023/07/11 | 4,005 | 4,025 | 3,970 | 3,970 | -35 | -0.9% | 41,900 |
| 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 |
401～
450
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
