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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2023/12/27 | 4,030 | 4,085 | 4,020 | 4,085 | +55 | +1.4% | 75,300 |
| 2023/12/26 | 4,010 | 4,080 | 3,995 | 4,030 | -5 | -0.1% | 64,700 |
| 2023/12/25 | 4,150 | 4,150 | 4,035 | 4,035 | -85 | -2.1% | 76,300 |
| 2023/12/22 | 4,095 | 4,150 | 4,095 | 4,120 | +30 | +0.7% | 73,700 |
| 2023/12/21 | 4,150 | 4,170 | 4,085 | 4,090 | -50 | -1.2% | 140,100 |
| 2023/12/20 | 4,095 | 4,160 | 4,095 | 4,140 | +45 | +1.1% | 102,200 |
| 2023/12/19 | 4,055 | 4,095 | 4,015 | 4,095 | +40 | +1% | 116,000 |
| 2023/12/18 | 4,050 | 4,090 | 4,025 | 4,055 | -40 | -1% | 90,500 |
| 2023/12/15 | 4,115 | 4,125 | 4,070 | 4,095 | -25 | -0.6% | 107,200 |
| 2023/12/14 | 4,160 | 4,175 | 4,100 | 4,120 | -40 | -1% | 83,500 |
| 2023/12/13 | 4,170 | 4,220 | 4,155 | 4,160 | -10 | -0.2% | 69,500 |
| 2023/12/12 | 4,175 | 4,195 | 4,150 | 4,170 | -5 | -0.1% | 63,200 |
| 2023/12/11 | 4,105 | 4,185 | 4,100 | 4,175 | +85 | +2.1% | 60,000 |
| 2023/12/08 | 4,150 | 4,190 | 4,060 | 4,090 | -110 | -2.6% | 100,500 |
51～
100
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
