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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 4,550 | 4,570 | 4,525 | 4,570 | +5 | +0.1% | 80,300 |
| 2024/03/13 | 4,645 | 4,645 | 4,520 | 4,565 | -10 | -0.2% | 98,100 |
| 2024/03/12 | 4,580 | 4,615 | 4,530 | 4,575 | -20 | -0.4% | 124,700 |
| 2024/03/11 | 4,645 | 4,690 | 4,525 | 4,595 | -110 | -2.3% | 117,200 |
| 2024/03/08 | 4,635 | 4,770 | 4,635 | 4,705 | ±0 | ±0% | 156,300 |
| 2024/03/07 | 4,680 | 4,715 | 4,645 | 4,705 | +35 | +0.7% | 130,900 |
| 2024/03/06 | 4,625 | 4,710 | 4,610 | 4,670 | +15 | +0.3% | 147,200 |
| 2024/03/05 | 4,610 | 4,670 | 4,595 | 4,655 | +30 | +0.6% | 156,500 |
| 2024/03/04 | 4,670 | 4,685 | 4,610 | 4,625 | -65 | -1.4% | 133,100 |
| 2024/03/01 | 4,705 | 4,735 | 4,675 | 4,690 | -50 | -1.1% | 116,700 |
| 2024/02/29 | 4,725 | 4,740 | 4,640 | 4,740 | +10 | +0.2% | 185,400 |
| 2024/02/28 | 4,730 | 4,755 | 4,710 | 4,730 | -60 | -1.3% | 173,500 |
| 2024/02/27 | 4,770 | 4,855 | 4,750 | 4,790 | +20 | +0.4% | 129,200 |
| 2024/02/26 | 4,805 | 4,830 | 4,770 | 4,770 | -45 | -0.9% | 134,200 |
| 2024/02/22 | 4,845 | 4,850 | 4,775 | 4,815 | +10 | +0.2% | 111,600 |
| 2024/02/21 | 4,820 | 4,835 | 4,755 | 4,805 | -35 | -0.7% | 141,300 |
| 2024/02/20 | 4,895 | 4,895 | 4,820 | 4,840 | -45 | -0.9% | 94,600 |
| 2024/02/19 | 4,785 | 4,895 | 4,775 | 4,885 | +60 | +1.2% | 116,300 |
| 2024/02/16 | 4,810 | 4,835 | 4,765 | 4,825 | +85 | +1.8% | 128,000 |
| 2024/02/15 | 4,840 | 4,850 | 4,665 | 4,740 | -80 | -1.7% | 177,100 |
| 2024/02/14 | 4,750 | 4,890 | 4,685 | 4,820 | +205 | +4.4% | 386,900 |
| 2024/02/13 | 4,585 | 4,615 | 4,535 | 4,615 | +135 | +3% | 257,000 |
| 2024/02/09 | 4,480 | 4,525 | 4,460 | 4,480 | -25 | -0.6% | 99,500 |
| 2024/02/08 | 4,480 | 4,610 | 4,415 | 4,505 | +20 | +0.4% | 216,300 |
| 2024/02/07 | 4,410 | 4,485 | 4,395 | 4,485 | +45 | +1% | 136,600 |
| 2024/02/06 | 4,445 | 4,460 | 4,410 | 4,440 | -10 | -0.2% | 84,900 |
| 2024/02/05 | 4,455 | 4,475 | 4,430 | 4,450 | +55 | +1.3% | 82,500 |
| 2024/02/02 | 4,350 | 4,410 | 4,340 | 4,395 | -20 | -0.5% | 95,500 |
| 2024/02/01 | 4,420 | 4,445 | 4,405 | 4,415 | -5 | -0.1% | 86,000 |
| 2024/01/31 | 4,355 | 4,420 | 4,320 | 4,420 | +55 | +1.3% | 89,400 |
| 2024/01/30 | 4,360 | 4,380 | 4,340 | 4,365 | ±0 | ±0% | 61,400 |
| 2024/01/29 | 4,285 | 4,370 | 4,285 | 4,365 | +95 | +2.2% | 90,100 |
| 2024/01/26 | 4,275 | 4,290 | 4,250 | 4,270 | +10 | +0.2% | 68,900 |
| 2024/01/25 | 4,265 | 4,280 | 4,240 | 4,260 | -20 | -0.5% | 45,900 |
| 2024/01/24 | 4,295 | 4,300 | 4,240 | 4,280 | -20 | -0.5% | 52,700 |
| 2024/01/23 | 4,290 | 4,315 | 4,270 | 4,300 | ±0 | ±0% | 70,700 |
| 2024/01/22 | 4,290 | 4,310 | 4,270 | 4,300 | +55 | +1.3% | 86,800 |
| 2024/01/19 | 4,215 | 4,250 | 4,185 | 4,245 | +5 | +0.1% | 112,100 |
| 2024/01/18 | 4,195 | 4,240 | 4,175 | 4,240 | +55 | +1.3% | 79,400 |
| 2024/01/17 | 4,160 | 4,240 | 4,160 | 4,185 | +10 | +0.2% | 96,800 |
| 2024/01/16 | 4,225 | 4,255 | 4,150 | 4,175 | -90 | -2.1% | 79,100 |
| 2024/01/15 | 4,250 | 4,285 | 4,220 | 4,265 | +30 | +0.7% | 52,400 |
| 2024/01/12 | 4,245 | 4,270 | 4,220 | 4,235 | +20 | +0.5% | 77,200 |
| 2024/01/11 | 4,255 | 4,270 | 4,215 | 4,215 | -20 | -0.5% | 88,200 |
| 2024/01/10 | 4,190 | 4,270 | 4,190 | 4,235 | +45 | +1.1% | 100,300 |
| 2024/01/09 | 4,145 | 4,190 | 4,140 | 4,190 | +45 | +1.1% | 78,100 |
| 2024/01/05 | 4,200 | 4,205 | 4,110 | 4,145 | -40 | -1% | 95,900 |
| 2024/01/04 | 4,085 | 4,195 | 4,050 | 4,185 | +100 | +2.4% | 110,900 |
| 2023/12/29 | 4,075 | 4,105 | 4,050 | 4,085 | +10 | +0.2% | 86,200 |
| 2023/12/28 | 4,060 | 4,085 | 4,040 | 4,075 | -10 | -0.2% | 56,200 |
301～
350
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
