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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
351～
400
件表示中 / 3785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 | 286,500円 | +1.0% | -8.7% | 3.28% | 15.13倍 | 1.23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 |
| 熊谷組 | 481,000円 | -1.1% | +59.6% | 3.33% | 13.41倍 | 1.14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 |
| 東建コーポ | 1,483,000円 | +5.5% | -5.0% | 2.43% | 13.60倍 | 1.49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 |
| 東亜建 | 212,600円 | +1.4% | -12.8% | 3.57% | 13.25倍 | 1.55倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 奥村組 | 480,500円 | +0.1% | +42.3% | 4.58% | 15.25倍 | 0.97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
