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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,450 | 3,500 | 3,450 | 3,490 | +55 | +1.6% | 31,500 |
| 2023/01/23 | 3,435 | 3,460 | 3,425 | 3,435 | +30 | +0.9% | 32,400 |
| 2023/01/20 | 3,370 | 3,420 | 3,370 | 3,405 | +40 | +1.2% | 38,100 |
| 2023/01/19 | 3,380 | 3,380 | 3,360 | 3,365 | -15 | -0.4% | 40,600 |
| 2023/01/18 | 3,320 | 3,385 | 3,315 | 3,380 | +50 | +1.5% | 37,700 |
| 2023/01/17 | 3,295 | 3,335 | 3,290 | 3,330 | +35 | +1.1% | 28,700 |
| 2023/01/16 | 3,295 | 3,315 | 3,280 | 3,295 | ±0 | ±0% | 36,000 |
| 2023/01/13 | 3,280 | 3,320 | 3,280 | 3,295 | +10 | +0.3% | 39,000 |
| 2023/01/12 | 3,335 | 3,340 | 3,285 | 3,285 | -35 | -1.1% | 34,900 |
| 2023/01/11 | 3,295 | 3,355 | 3,295 | 3,320 | +65 | +2% | 59,700 |
| 2023/01/10 | 3,300 | 3,325 | 3,255 | 3,255 | -20 | -0.6% | 35,500 |
| 2023/01/06 | 3,255 | 3,285 | 3,255 | 3,275 | +5 | +0.2% | 32,000 |
| 2023/01/05 | 3,270 | 3,280 | 3,255 | 3,270 | -10 | -0.3% | 40,400 |
| 2023/01/04 | 3,325 | 3,325 | 3,265 | 3,280 | -55 | -1.6% | 41,400 |
| 2022/12/30 | 3,365 | 3,385 | 3,335 | 3,335 | -30 | -0.9% | 26,500 |
| 2022/12/29 | 3,360 | 3,375 | 3,330 | 3,365 | -25 | -0.7% | 27,900 |
| 2022/12/28 | 3,370 | 3,400 | 3,350 | 3,390 | +15 | +0.4% | 16,200 |
| 2022/12/27 | 3,355 | 3,380 | 3,350 | 3,375 | +35 | +1% | 15,900 |
| 2022/12/26 | 3,315 | 3,355 | 3,300 | 3,340 | +10 | +0.3% | 23,700 |
| 2022/12/23 | 3,355 | 3,370 | 3,325 | 3,330 | -50 | -1.5% | 33,200 |
| 2022/12/22 | 3,345 | 3,390 | 3,330 | 3,380 | +65 | +2% | 58,300 |
| 2022/12/21 | 3,420 | 3,435 | 3,295 | 3,315 | -100 | -2.9% | 227,000 |
| 2022/12/20 | 3,470 | 3,515 | 3,385 | 3,415 | -55 | -1.6% | 99,900 |
| 2022/12/19 | 3,450 | 3,480 | 3,440 | 3,470 | -15 | -0.4% | 54,800 |
| 2022/12/16 | 3,505 | 3,545 | 3,465 | 3,485 | -25 | -0.7% | 121,000 |
| 2022/12/15 | 3,495 | 3,530 | 3,485 | 3,510 | +10 | +0.3% | 53,900 |
| 2022/12/14 | 3,530 | 3,530 | 3,480 | 3,500 | +5 | +0.1% | 59,700 |
| 2022/12/13 | 3,465 | 3,520 | 3,465 | 3,495 | +35 | +1% | 56,500 |
| 2022/12/12 | 3,450 | 3,490 | 3,440 | 3,460 | +30 | +0.9% | 64,200 |
| 2022/12/09 | 3,420 | 3,475 | 3,415 | 3,430 | +10 | +0.3% | 74,700 |
| 2022/12/08 | 3,435 | 3,445 | 3,415 | 3,420 | -15 | -0.4% | 67,900 |
| 2022/12/07 | 3,415 | 3,475 | 3,415 | 3,435 | +20 | +0.6% | 72,500 |
| 2022/12/06 | 3,400 | 3,460 | 3,395 | 3,415 | -5 | -0.1% | 77,400 |
| 2022/12/05 | 3,445 | 3,470 | 3,410 | 3,420 | -15 | -0.4% | 56,800 |
| 2022/12/02 | 3,510 | 3,510 | 3,410 | 3,435 | -85 | -2.4% | 96,500 |
| 2022/12/01 | 3,555 | 3,570 | 3,505 | 3,520 | -15 | -0.4% | 69,900 |
| 2022/11/30 | 3,565 | 3,570 | 3,515 | 3,535 | -30 | -0.8% | 98,800 |
| 2022/11/29 | 3,595 | 3,600 | 3,550 | 3,565 | -35 | -1% | 69,200 |
| 2022/11/28 | 3,610 | 3,640 | 3,590 | 3,600 | -10 | -0.3% | 44,200 |
| 2022/11/25 | 3,640 | 3,685 | 3,595 | 3,610 | -15 | -0.4% | 50,700 |
| 2022/11/24 | 3,645 | 3,650 | 3,605 | 3,625 | +30 | +0.8% | 48,700 |
| 2022/11/22 | 3,530 | 3,625 | 3,530 | 3,595 | +95 | +2.7% | 91,600 |
| 2022/11/21 | 3,500 | 3,540 | 3,490 | 3,500 | ±0 | ±0% | 72,600 |
| 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 |
451～
500
件表示中 / 3585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 | 488,000円 | -12.1% | -24.4% | 2.95% | 15.52倍 | 1.09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 |
| 三機工 | 295,700円 | +10.4% | +33.3% | 3.72% | 13.45倍 | 1.55倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ダイダン | 363,500円 | +26.6% | +49.4% | 3.38% | 11.99倍 | 1.61倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| 熊谷組 | 362,000円 | +4.3% | +18.1% | 3.59% | 15.39倍 | 0.85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 |
| 奥村組 | 393,000円 | +2.7% | -49.6% | 5.09% | 16.93倍 | 0.77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
