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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 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 |
1～
50
件表示中 / 3451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 | 478,500円 | +37.1% | +39.2% | 2.65% | 11.81倍 | 1.17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 |
| 中電工 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 417,000円 | +7.3% | +28.3% | 3.12% | 17.25倍 | 1.05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 | 1,094,000円 | +7.0% | +2.8% | 2.29% | 22.12倍 | 1.27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 |
| ダイダン | 310,000円 | +5.9% | +28.1% | 2.44% | 14.76倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
