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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 5,170 | 5,260 | 5,160 | 5,170 | +10 | +0.2% | 215,400 |
| 2024/05/28 | 5,080 | 5,160 | 5,050 | 5,160 | +100 | +2% | 121,100 |
| 2024/05/27 | 4,965 | 5,080 | 4,935 | 5,060 | +115 | +2.3% | 111,400 |
| 2024/05/24 | 4,985 | 5,050 | 4,940 | 4,945 | -85 | -1.7% | 170,600 |
| 2024/05/23 | 5,070 | 5,100 | 5,000 | 5,030 | -50 | -1% | 110,500 |
| 2024/05/22 | 5,090 | 5,150 | 5,070 | 5,080 | -10 | -0.2% | 125,000 |
| 2024/05/21 | 5,010 | 5,110 | 4,975 | 5,090 | +120 | +2.4% | 184,000 |
| 2024/05/20 | 5,040 | 5,080 | 4,960 | 4,970 | -70 | -1.4% | 118,700 |
| 2024/05/17 | 4,815 | 5,070 | 4,795 | 5,040 | +225 | +4.7% | 274,400 |
| 2024/05/16 | 4,690 | 4,820 | 4,675 | 4,815 | +105 | +2.2% | 260,500 |
| 2024/05/15 | 4,780 | 4,795 | 4,665 | 4,710 | -65 | -1.4% | 159,600 |
| 2024/05/14 | 4,810 | 4,825 | 4,685 | 4,775 | -45 | -0.9% | 173,400 |
| 2024/05/13 | 4,840 | 4,875 | 4,770 | 4,820 | -40 | -0.8% | 179,600 |
| 2024/05/10 | 4,800 | 4,915 | 4,795 | 4,860 | +75 | +1.6% | 135,100 |
| 2024/05/09 | 4,705 | 4,790 | 4,680 | 4,785 | +110 | +2.4% | 83,100 |
| 2024/05/08 | 4,710 | 4,730 | 4,610 | 4,675 | -20 | -0.4% | 137,100 |
| 2024/05/07 | 4,710 | 4,725 | 4,675 | 4,695 | -5 | -0.1% | 67,500 |
| 2024/05/02 | 4,670 | 4,700 | 4,645 | 4,700 | +35 | +0.8% | 77,300 |
| 2024/05/01 | 4,620 | 4,700 | 4,595 | 4,665 | +10 | +0.2% | 75,400 |
| 2024/04/30 | 4,620 | 4,675 | 4,575 | 4,655 | +85 | +1.9% | 99,200 |
| 2024/04/26 | 4,525 | 4,575 | 4,505 | 4,570 | -5 | -0.1% | 207,500 |
| 2024/04/25 | 4,670 | 4,680 | 4,495 | 4,575 | -135 | -2.9% | 220,800 |
| 2024/04/24 | 4,745 | 4,745 | 4,645 | 4,710 | +25 | +0.5% | 158,900 |
| 2024/04/23 | 4,645 | 4,690 | 4,620 | 4,685 | +45 | +1% | 88,300 |
| 2024/04/22 | 4,635 | 4,725 | 4,615 | 4,640 | +90 | +2% | 165,200 |
| 2024/04/19 | 4,575 | 4,625 | 4,500 | 4,550 | -5 | -0.1% | 153,300 |
| 2024/04/18 | 4,500 | 4,565 | 4,500 | 4,555 | +10 | +0.2% | 105,800 |
| 2024/04/17 | 4,540 | 4,600 | 4,505 | 4,545 | +20 | +0.4% | 129,200 |
| 2024/04/16 | 4,510 | 4,565 | 4,505 | 4,525 | -45 | -1% | 85,800 |
| 2024/04/15 | 4,505 | 4,575 | 4,495 | 4,570 | +60 | +1.3% | 124,900 |
| 2024/04/12 | 4,500 | 4,525 | 4,370 | 4,510 | -130 | -2.8% | 205,500 |
| 2024/04/11 | 4,580 | 4,640 | 4,570 | 4,640 | +20 | +0.4% | 101,000 |
| 2024/04/10 | 4,640 | 4,685 | 4,615 | 4,620 | -45 | -1% | 90,200 |
| 2024/04/09 | 4,625 | 4,675 | 4,600 | 4,665 | +55 | +1.2% | 72,100 |
| 2024/04/08 | 4,505 | 4,630 | 4,495 | 4,610 | +145 | +3.2% | 111,400 |
| 2024/04/05 | 4,425 | 4,480 | 4,395 | 4,465 | -10 | -0.2% | 90,400 |
| 2024/04/04 | 4,510 | 4,510 | 4,445 | 4,475 | -10 | -0.2% | 122,000 |
| 2024/04/03 | 4,485 | 4,530 | 4,450 | 4,485 | -5 | -0.1% | 130,600 |
| 2024/04/02 | 4,495 | 4,540 | 4,435 | 4,490 | -40 | -0.9% | 127,300 |
| 2024/04/01 | 4,650 | 4,655 | 4,490 | 4,530 | -115 | -2.5% | 151,700 |
| 2024/03/29 | 4,670 | 4,700 | 4,625 | 4,645 | -65 | -1.4% | 93,100 |
| 2024/03/28 | 4,755 | 4,775 | 4,690 | 4,710 | -120 | -2.5% | 125,900 |
| 2024/03/27 | 4,815 | 4,885 | 4,810 | 4,830 | +60 | +1.3% | 137,500 |
| 2024/03/26 | 4,725 | 4,790 | 4,675 | 4,770 | +20 | +0.4% | 100,000 |
| 2024/03/25 | 4,810 | 4,820 | 4,735 | 4,750 | -45 | -0.9% | 92,700 |
| 2024/03/22 | 4,855 | 4,860 | 4,775 | 4,795 | -20 | -0.4% | 99,100 |
| 2024/03/21 | 4,770 | 4,840 | 4,730 | 4,815 | +85 | +1.8% | 128,500 |
| 2024/03/19 | 4,675 | 4,750 | 4,665 | 4,730 | +35 | +0.7% | 85,100 |
| 2024/03/18 | 4,750 | 4,780 | 4,670 | 4,695 | +10 | +0.2% | 118,500 |
| 2024/03/15 | 4,545 | 4,735 | 4,525 | 4,685 | +115 | +2.5% | 174,500 |
251～
300
件表示中 / 3715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 | 246,800円 | +1.0% | -8.7% | 3.81% | 13.29倍 | 1.08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 | 1,380,000円 | +6.8% | +46.5% | 2.39% | 14.10倍 | 1.48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 | 425,500円 | -1.1% | +59.6% | 3.76% | 11.86倍 | 1.00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 | 423,500円 | +0.1% | +42.3% | 5.19% | 13.43倍 | 0.86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 |
| 日本電設 | 241,400円 | +6.3% | -2.6% | 3.81% | 10.53倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
