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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 4,000 | 4,030 | 3,980 | 3,995 | -30 | -0.7% | 51,400 |
| 2023/06/14 | 4,020 | 4,030 | 4,000 | 4,025 | +20 | +0.5% | 56,800 |
| 2023/06/13 | 3,980 | 4,015 | 3,960 | 4,005 | +10 | +0.3% | 73,900 |
| 2023/06/12 | 4,000 | 4,015 | 3,980 | 3,995 | +45 | +1.1% | 68,500 |
| 2023/06/09 | 3,865 | 3,955 | 3,855 | 3,950 | +125 | +3.3% | 124,000 |
| 2023/06/08 | 3,820 | 3,855 | 3,800 | 3,825 | +30 | +0.8% | 62,400 |
| 2023/06/07 | 3,825 | 3,845 | 3,775 | 3,795 | +10 | +0.3% | 78,400 |
| 2023/06/06 | 3,750 | 3,800 | 3,745 | 3,785 | -5 | -0.1% | 34,100 |
| 2023/06/05 | 3,830 | 3,850 | 3,790 | 3,790 | +10 | +0.3% | 59,000 |
| 2023/06/02 | 3,655 | 3,785 | 3,655 | 3,780 | +125 | +3.4% | 80,400 |
| 2023/06/01 | 3,610 | 3,680 | 3,605 | 3,655 | +40 | +1.1% | 59,000 |
| 2023/05/31 | 3,650 | 3,680 | 3,600 | 3,615 | -65 | -1.8% | 108,700 |
| 2023/05/30 | 3,720 | 3,725 | 3,650 | 3,680 | -75 | -2% | 77,500 |
| 2023/05/29 | 3,755 | 3,780 | 3,735 | 3,755 | +35 | +0.9% | 64,100 |
| 2023/05/26 | 3,725 | 3,770 | 3,710 | 3,720 | -45 | -1.2% | 52,600 |
| 2023/05/25 | 3,785 | 3,790 | 3,755 | 3,765 | -15 | -0.4% | 52,300 |
| 2023/05/24 | 3,780 | 3,815 | 3,770 | 3,780 | +10 | +0.3% | 49,800 |
| 2023/05/23 | 3,800 | 3,815 | 3,730 | 3,770 | -25 | -0.7% | 86,400 |
| 2023/05/22 | 3,695 | 3,795 | 3,680 | 3,795 | +60 | +1.6% | 77,800 |
| 2023/05/19 | 3,750 | 3,775 | 3,725 | 3,735 | ±0 | ±0% | 95,200 |
| 2023/05/18 | 3,755 | 3,785 | 3,720 | 3,735 | -5 | -0.1% | 117,400 |
| 2023/05/17 | 3,750 | 3,755 | 3,695 | 3,740 | -25 | -0.7% | 67,600 |
| 2023/05/16 | 3,820 | 3,820 | 3,730 | 3,765 | -50 | -1.3% | 109,800 |
| 2023/05/15 | 3,815 | 3,855 | 3,810 | 3,815 | -20 | -0.5% | 73,900 |
| 2023/05/12 | 3,740 | 3,835 | 3,710 | 3,835 | +95 | +2.5% | 85,200 |
| 2023/05/11 | 3,785 | 3,790 | 3,730 | 3,740 | -60 | -1.6% | 51,900 |
| 2023/05/10 | 3,820 | 3,820 | 3,785 | 3,800 | -10 | -0.3% | 47,600 |
| 2023/05/09 | 3,770 | 3,815 | 3,765 | 3,810 | +40 | +1.1% | 51,500 |
| 2023/05/08 | 3,740 | 3,785 | 3,735 | 3,770 | +35 | +0.9% | 53,600 |
| 2023/05/02 | 3,780 | 3,795 | 3,720 | 3,735 | -45 | -1.2% | 36,300 |
| 2023/05/01 | 3,720 | 3,790 | 3,715 | 3,780 | +110 | +3% | 63,500 |
| 2023/04/28 | 3,625 | 3,680 | 3,625 | 3,670 | +100 | +2.8% | 84,800 |
| 2023/04/27 | 3,585 | 3,590 | 3,550 | 3,570 | -20 | -0.6% | 76,200 |
| 2023/04/26 | 3,640 | 3,640 | 3,585 | 3,590 | -60 | -1.6% | 42,900 |
| 2023/04/25 | 3,645 | 3,685 | 3,640 | 3,650 | +50 | +1.4% | 56,900 |
| 2023/04/24 | 3,650 | 3,660 | 3,600 | 3,600 | -50 | -1.4% | 58,700 |
| 2023/04/21 | 3,650 | 3,710 | 3,640 | 3,650 | -5 | -0.1% | 67,400 |
| 2023/04/20 | 3,620 | 3,675 | 3,615 | 3,655 | +30 | +0.8% | 61,600 |
| 2023/04/19 | 3,660 | 3,660 | 3,600 | 3,625 | -55 | -1.5% | 66,700 |
| 2023/04/18 | 3,695 | 3,695 | 3,645 | 3,680 | -5 | -0.1% | 52,000 |
| 2023/04/17 | 3,675 | 3,695 | 3,620 | 3,685 | +35 | +1% | 50,700 |
| 2023/04/14 | 3,605 | 3,655 | 3,600 | 3,650 | +50 | +1.4% | 45,600 |
| 2023/04/13 | 3,635 | 3,635 | 3,580 | 3,600 | -35 | -1% | 53,400 |
| 2023/04/12 | 3,600 | 3,660 | 3,585 | 3,635 | +35 | +1% | 37,600 |
| 2023/04/11 | 3,650 | 3,665 | 3,590 | 3,600 | -30 | -0.8% | 49,100 |
| 2023/04/10 | 3,640 | 3,665 | 3,620 | 3,630 | +45 | +1.3% | 54,300 |
| 2023/04/07 | 3,545 | 3,595 | 3,545 | 3,585 | +30 | +0.8% | 37,900 |
| 2023/04/06 | 3,560 | 3,590 | 3,540 | 3,555 | -65 | -1.8% | 86,600 |
| 2023/04/05 | 3,700 | 3,700 | 3,610 | 3,620 | -120 | -3.2% | 69,100 |
| 2023/04/04 | 3,700 | 3,745 | 3,685 | 3,740 | +55 | +1.5% | 87,100 |
451～
500
件表示中 / 3682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 | 222,200円 | -8.4% | -9.3% | 3.24% | 11.72倍 | 0.99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 |
| 奥村組 | 439,000円 | +3.4% | -48.2% | 4.92% | 18.32倍 | 0.89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 |
| ダイダン | 363,500円 | +29.2% | +87.1% | 4.13% | 9.74倍 | 1.61倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 日本電設 | 203,900円 | +5.7% | +6.2% | 3.14% | 11.43倍 | 0.66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 | 129,300円 | -2.6% | +10.4% | 6.19% | 15.98倍 | 1.69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
