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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 4,810 | 4,835 | 4,735 | 4,775 | -40 | -0.8% | 81,600 |
| 2024/09/05 | 4,845 | 4,920 | 4,785 | 4,815 | -50 | -1% | 79,200 |
| 2024/09/04 | 4,860 | 4,895 | 4,835 | 4,865 | -110 | -2.2% | 54,300 |
| 2024/09/03 | 4,950 | 5,000 | 4,945 | 4,975 | +40 | +0.8% | 47,600 |
| 2024/09/02 | 4,960 | 4,990 | 4,880 | 4,935 | +20 | +0.4% | 40,400 |
| 2024/08/30 | 4,890 | 4,935 | 4,845 | 4,915 | +30 | +0.6% | 62,200 |
| 2024/08/29 | 4,815 | 4,885 | 4,815 | 4,885 | +25 | +0.5% | 47,700 |
| 2024/08/28 | 4,945 | 4,945 | 4,815 | 4,860 | -85 | -1.7% | 69,700 |
| 2024/08/27 | 4,835 | 4,955 | 4,835 | 4,945 | +145 | +3% | 86,600 |
| 2024/08/26 | 4,835 | 4,870 | 4,795 | 4,800 | -15 | -0.3% | 102,500 |
| 2024/08/23 | 4,760 | 4,855 | 4,755 | 4,815 | +120 | +2.6% | 117,300 |
| 2024/08/22 | 4,725 | 4,725 | 4,660 | 4,695 | -30 | -0.6% | 80,800 |
101～
150
件表示中 / 3673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 | 213,000円 | -8.4% | -9.3% | 3.38% | 11.23倍 | 0.95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 | 412,500円 | +3.4% | -48.2% | 5.24% | 17.22倍 | 0.84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 | 331,000円 | +29.2% | +87.1% | 4.53% | 8.87倍 | 1.47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 | 196,700円 | +5.7% | +6.2% | 3.25% | 11.02倍 | 0.64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 | 123,300円 | -2.6% | +10.4% | 6.49% | 15.24倍 | 1.61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
