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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,380 | 5,380 | 5,220 | 5,230 | -150 | -2.8% | 85,400 |
| 2024/07/04 | 5,440 | 5,440 | 5,300 | 5,380 | -40 | -0.7% | 61,500 |
| 2024/07/03 | 5,380 | 5,440 | 5,380 | 5,420 | +40 | +0.7% | 118,200 |
| 2024/07/02 | 5,320 | 5,400 | 5,310 | 5,380 | +80 | +1.5% | 111,900 |
| 2024/07/01 | 5,320 | 5,350 | 5,260 | 5,300 | -20 | -0.4% | 112,900 |
| 2024/06/28 | 5,280 | 5,380 | 5,240 | 5,320 | +170 | +3.3% | 156,200 |
| 2024/06/27 | 5,010 | 5,160 | 5,000 | 5,150 | +80 | +1.6% | 98,000 |
| 2024/06/26 | 5,110 | 5,150 | 5,050 | 5,070 | -70 | -1.4% | 111,000 |
| 2024/06/25 | 5,140 | 5,220 | 5,130 | 5,140 | +10 | +0.2% | 148,000 |
| 2024/06/24 | 5,160 | 5,180 | 5,080 | 5,130 | -30 | -0.6% | 152,000 |
| 2024/06/21 | 5,240 | 5,260 | 5,140 | 5,160 | -80 | -1.5% | 147,600 |
| 2024/06/20 | 5,270 | 5,340 | 5,160 | 5,240 | +20 | +0.4% | 128,800 |
| 2024/06/19 | 5,140 | 5,240 | 5,120 | 5,220 | +170 | +3.4% | 121,700 |
| 2024/06/18 | 5,100 | 5,120 | 5,050 | 5,050 | -40 | -0.8% | 107,600 |
| 2024/06/17 | 5,170 | 5,170 | 5,050 | 5,090 | -150 | -2.9% | 104,000 |
| 2024/06/14 | 5,090 | 5,240 | 5,080 | 5,240 | +140 | +2.7% | 170,200 |
| 2024/06/13 | 5,250 | 5,260 | 5,100 | 5,100 | -150 | -2.9% | 104,100 |
| 2024/06/12 | 5,250 | 5,280 | 5,220 | 5,250 | ±0 | ±0% | 104,800 |
| 2024/06/11 | 5,280 | 5,280 | 5,210 | 5,250 | -10 | -0.2% | 122,900 |
| 2024/06/10 | 5,170 | 5,280 | 5,170 | 5,260 | +70 | +1.3% | 66,400 |
| 2024/06/07 | 5,280 | 5,290 | 5,160 | 5,190 | -80 | -1.5% | 107,600 |
| 2024/06/06 | 5,160 | 5,270 | 5,150 | 5,270 | +90 | +1.7% | 134,200 |
| 2024/06/05 | 5,320 | 5,330 | 5,150 | 5,180 | -140 | -2.6% | 101,900 |
| 2024/06/04 | 5,300 | 5,380 | 5,300 | 5,320 | +10 | +0.2% | 165,900 |
| 2024/06/03 | 5,260 | 5,340 | 5,240 | 5,310 | +90 | +1.7% | 111,200 |
| 2024/05/31 | 5,140 | 5,240 | 5,030 | 5,220 | +80 | +1.6% | 320,900 |
| 2024/05/30 | 5,160 | 5,210 | 5,120 | 5,140 | -30 | -0.6% | 120,000 |
| 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 |
201～
250
件表示中 / 3692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 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 奥村組 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54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 |
| 東洋建 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64倍 | 1.75倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
