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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 4,265 | 4,300 | 4,260 | 4,270 | -5 | -0.1% | 57,100 |
| 2023/12/04 | 4,285 | 4,300 | 4,255 | 4,275 | -5 | -0.1% | 79,200 |
| 2023/12/01 | 4,310 | 4,330 | 4,265 | 4,280 | +50 | +1.2% | 81,800 |
| 2023/11/30 | 4,180 | 4,240 | 4,180 | 4,230 | +20 | +0.5% | 61,000 |
| 2023/11/29 | 4,210 | 4,225 | 4,170 | 4,210 | -25 | -0.6% | 66,300 |
| 2023/11/28 | 4,260 | 4,280 | 4,230 | 4,235 | -35 | -0.8% | 97,500 |
| 2023/11/27 | 4,295 | 4,295 | 4,245 | 4,270 | +25 | +0.6% | 68,500 |
| 2023/11/24 | 4,300 | 4,300 | 4,220 | 4,245 | ±0 | ±0% | 82,400 |
| 2023/11/22 | 4,160 | 4,270 | 4,160 | 4,245 | +85 | +2% | 95,800 |
| 2023/11/21 | 4,210 | 4,210 | 4,150 | 4,160 | -80 | -1.9% | 114,200 |
| 2023/11/20 | 4,315 | 4,370 | 4,230 | 4,240 | -40 | -0.9% | 140,200 |
| 2023/11/17 | 4,265 | 4,280 | 4,205 | 4,280 | ±0 | ±0% | 98,700 |
| 2023/11/16 | 4,225 | 4,280 | 4,215 | 4,280 | +10 | +0.2% | 127,400 |
| 2023/11/15 | 4,290 | 4,330 | 4,225 | 4,270 | +15 | +0.4% | 171,800 |
| 2023/11/14 | 4,290 | 4,475 | 4,230 | 4,255 | -315 | -6.9% | 263,800 |
| 2023/11/13 | 4,650 | 4,660 | 4,570 | 4,570 | -30 | -0.7% | 130,300 |
| 2023/11/10 | 4,520 | 4,600 | 4,510 | 4,600 | +60 | +1.3% | 66,400 |
| 2023/11/09 | 4,465 | 4,545 | 4,465 | 4,540 | +75 | +1.7% | 63,400 |
| 2023/11/08 | 4,545 | 4,545 | 4,410 | 4,465 | -80 | -1.8% | 78,700 |
| 2023/11/07 | 4,555 | 4,610 | 4,530 | 4,545 | +20 | +0.4% | 65,300 |
| 2023/11/06 | 4,485 | 4,540 | 4,440 | 4,525 | +50 | +1.1% | 81,300 |
| 2023/11/02 | 4,515 | 4,515 | 4,440 | 4,475 | +5 | +0.1% | 64,900 |
| 2023/11/01 | 4,425 | 4,490 | 4,410 | 4,470 | +100 | +2.3% | 74,300 |
| 2023/10/31 | 4,335 | 4,375 | 4,290 | 4,370 | +40 | +0.9% | 112,700 |
| 2023/10/30 | 4,420 | 4,430 | 4,305 | 4,330 | -100 | -2.3% | 104,600 |
| 2023/10/27 | 4,390 | 4,445 | 4,380 | 4,430 | +95 | +2.2% | 64,700 |
| 2023/10/26 | 4,340 | 4,360 | 4,270 | 4,335 | -5 | -0.1% | 73,900 |
| 2023/10/25 | 4,415 | 4,415 | 4,330 | 4,340 | -35 | -0.8% | 56,500 |
| 2023/10/24 | 4,405 | 4,420 | 4,315 | 4,375 | -30 | -0.7% | 61,500 |
| 2023/10/23 | 4,445 | 4,470 | 4,405 | 4,405 | -40 | -0.9% | 44,000 |
| 2023/10/20 | 4,425 | 4,470 | 4,410 | 4,445 | +40 | +0.9% | 52,400 |
| 2023/10/19 | 4,435 | 4,435 | 4,390 | 4,405 | -65 | -1.5% | 47,600 |
| 2023/10/18 | 4,460 | 4,475 | 4,425 | 4,470 | +10 | +0.2% | 51,300 |
| 2023/10/17 | 4,535 | 4,535 | 4,450 | 4,460 | +25 | +0.6% | 69,500 |
| 2023/10/16 | 4,460 | 4,495 | 4,420 | 4,435 | -20 | -0.4% | 48,800 |
| 2023/10/13 | 4,515 | 4,535 | 4,445 | 4,455 | -95 | -2.1% | 41,100 |
| 2023/10/12 | 4,530 | 4,590 | 4,510 | 4,550 | +40 | +0.9% | 34,900 |
| 2023/10/11 | 4,570 | 4,570 | 4,510 | 4,510 | -60 | -1.3% | 46,000 |
| 2023/10/10 | 4,610 | 4,640 | 4,545 | 4,570 | +60 | +1.3% | 55,100 |
| 2023/10/06 | 4,410 | 4,525 | 4,410 | 4,510 | +115 | +2.6% | 51,500 |
| 2023/10/05 | 4,345 | 4,425 | 4,325 | 4,395 | +115 | +2.7% | 61,200 |
| 2023/10/04 | 4,405 | 4,405 | 4,280 | 4,280 | -135 | -3.1% | 50,100 |
| 2023/10/03 | 4,520 | 4,520 | 4,405 | 4,415 | -115 | -2.5% | 41,600 |
| 2023/10/02 | 4,520 | 4,595 | 4,495 | 4,530 | +10 | +0.2% | 72,100 |
| 2023/09/29 | 4,525 | 4,585 | 4,480 | 4,520 | -20 | -0.4% | 60,600 |
| 2023/09/28 | 4,615 | 4,615 | 4,520 | 4,540 | -105 | -2.3% | 56,000 |
| 2023/09/27 | 4,585 | 4,645 | 4,545 | 4,645 | +40 | +0.9% | 64,500 |
| 2023/09/26 | 4,550 | 4,640 | 4,535 | 4,605 | +20 | +0.4% | 48,900 |
| 2023/09/25 | 4,540 | 4,640 | 4,525 | 4,585 | -10 | -0.2% | 109,700 |
| 2023/09/22 | 4,645 | 4,645 | 4,570 | 4,595 | -60 | -1.3% | 109,600 |
401～
450
件表示中 / 3749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 | 269,000円 | +1.0% | -8.7% | 3.49% | 14.42倍 | 1.17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 |
| 東建コーポ | 1,434,000円 | +5.5% | -5.0% | 2.51% | 13.15倍 | 1.44倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 441,000円 | -1.1% | +59.6% | 3.63% | 12.29倍 | 1.04倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 日本電設 | 289,200円 | +6.3% | -2.6% | 3.18% | 12.62倍 | 0.86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 |
| 奥村組 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.16倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
