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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,935 | 4,935 | 4,780 | 4,790 | -135 | -2.7% | 74,300 |
| 2024/11/20 | 4,900 | 4,930 | 4,880 | 4,925 | +25 | +0.5% | 39,500 |
| 2024/11/19 | 4,900 | 4,930 | 4,855 | 4,900 | -70 | -1.4% | 67,000 |
| 2024/11/18 | 4,885 | 5,000 | 4,885 | 4,970 | +85 | +1.7% | 77,600 |
| 2024/11/15 | 4,940 | 4,945 | 4,850 | 4,885 | -30 | -0.6% | 140,200 |
| 2024/11/14 | 4,910 | 4,985 | 4,905 | 4,915 | +5 | +0.1% | 97,100 |
| 2024/11/13 | 4,845 | 4,950 | 4,830 | 4,910 | ±0 | ±0% | 77,600 |
| 2024/11/12 | 5,000 | 5,100 | 4,885 | 4,910 | -35 | -0.7% | 159,400 |
| 2024/11/11 | 5,090 | 5,170 | 4,825 | 4,945 | -125 | -2.5% | 193,700 |
| 2024/11/08 | 5,150 | 5,160 | 5,050 | 5,070 | ±0 | ±0% | 70,900 |
| 2024/11/07 | 4,940 | 5,130 | 4,935 | 5,070 | +160 | +3.3% | 116,200 |
| 2024/11/06 | 4,900 | 4,970 | 4,885 | 4,910 | +25 | +0.5% | 58,300 |
| 2024/11/05 | 4,865 | 4,925 | 4,825 | 4,885 | +30 | +0.6% | 71,700 |
| 2024/11/01 | 4,850 | 4,955 | 4,840 | 4,855 | -30 | -0.6% | 104,400 |
| 2024/10/31 | 4,815 | 4,900 | 4,805 | 4,885 | +65 | +1.3% | 83,400 |
| 2024/10/30 | 4,770 | 4,875 | 4,770 | 4,820 | +120 | +2.6% | 298,700 |
| 2024/10/29 | 4,705 | 4,730 | 4,670 | 4,700 | -25 | -0.5% | 54,400 |
| 2024/10/28 | 4,690 | 4,745 | 4,650 | 4,725 | +35 | +0.7% | 57,100 |
| 2024/10/25 | 4,690 | 4,725 | 4,650 | 4,690 | -30 | -0.6% | 51,600 |
| 2024/10/24 | 4,700 | 4,730 | 4,675 | 4,720 | -20 | -0.4% | 60,400 |
| 2024/10/23 | 4,730 | 4,775 | 4,720 | 4,740 | -30 | -0.6% | 40,600 |
| 2024/10/22 | 4,870 | 4,870 | 4,760 | 4,770 | -65 | -1.3% | 50,300 |
| 2024/10/21 | 4,835 | 4,865 | 4,795 | 4,835 | -10 | -0.2% | 108,700 |
| 2024/10/18 | 4,840 | 4,860 | 4,810 | 4,845 | +65 | +1.4% | 55,000 |
| 2024/10/17 | 4,825 | 4,830 | 4,770 | 4,780 | -45 | -0.9% | 74,800 |
| 2024/10/16 | 4,895 | 4,905 | 4,810 | 4,825 | -90 | -1.8% | 71,000 |
| 2024/10/15 | 4,905 | 4,925 | 4,860 | 4,915 | +50 | +1% | 52,000 |
| 2024/10/11 | 4,850 | 4,900 | 4,835 | 4,865 | -5 | -0.1% | 92,500 |
| 2024/10/10 | 4,930 | 4,945 | 4,855 | 4,870 | -50 | -1% | 73,200 |
| 2024/10/09 | 4,955 | 4,985 | 4,880 | 4,920 | +5 | +0.1% | 35,300 |
| 2024/10/08 | 4,905 | 4,955 | 4,875 | 4,915 | -20 | -0.4% | 55,400 |
| 2024/10/07 | 4,990 | 5,000 | 4,935 | 4,935 | +15 | +0.3% | 52,100 |
| 2024/10/04 | 4,940 | 4,960 | 4,905 | 4,920 | +25 | +0.5% | 38,200 |
| 2024/10/03 | 4,995 | 5,040 | 4,895 | 4,895 | -35 | -0.7% | 57,100 |
| 2024/10/02 | 4,965 | 5,000 | 4,910 | 4,930 | -35 | -0.7% | 49,600 |
| 2024/10/01 | 4,890 | 4,975 | 4,890 | 4,965 | +70 | +1.4% | 54,900 |
| 2024/09/30 | 4,920 | 4,985 | 4,890 | 4,895 | -125 | -2.5% | 83,900 |
| 2024/09/27 | 5,040 | 5,070 | 5,010 | 5,020 | -50 | -1% | 56,200 |
| 2024/09/26 | 4,995 | 5,100 | 4,990 | 5,070 | +100 | +2% | 90,900 |
| 2024/09/25 | 4,990 | 5,020 | 4,955 | 4,970 | -30 | -0.6% | 69,800 |
| 2024/09/24 | 5,000 | 5,040 | 4,975 | 5,000 | +70 | +1.4% | 64,400 |
| 2024/09/20 | 4,935 | 4,985 | 4,895 | 4,930 | +105 | +2.2% | 100,700 |
| 2024/09/19 | 4,840 | 4,890 | 4,825 | 4,825 | +30 | +0.6% | 64,200 |
| 2024/09/18 | 4,755 | 4,800 | 4,735 | 4,795 | +65 | +1.4% | 60,400 |
| 2024/09/17 | 4,745 | 4,790 | 4,690 | 4,730 | -5 | -0.1% | 76,300 |
| 2024/09/13 | 4,710 | 4,780 | 4,710 | 4,735 | +20 | +0.4% | 89,200 |
| 2024/09/12 | 4,725 | 4,775 | 4,685 | 4,715 | +60 | +1.3% | 102,500 |
| 2024/09/11 | 4,750 | 4,750 | 4,615 | 4,655 | -105 | -2.2% | 71,800 |
| 2024/09/10 | 4,725 | 4,800 | 4,715 | 4,760 | +35 | +0.7% | 98,500 |
| 2024/09/09 | 4,705 | 4,765 | 4,655 | 4,725 | -50 | -1% | 94,900 |
1～
50
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 | 479,000円 | -12.1% | -24.4% | 3.01% | 15.23倍 | 1.07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 | 295,900円 | +10.4% | +33.3% | 3.72% | 13.46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 | 351,000円 | +26.6% | +49.4% | 3.50% | 11.58倍 | 1.55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 | 395,000円 | +2.7% | -49.6% | 5.06% | 17.02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
