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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 4,920 | 4,985 | 4,890 | 4,895 | -125 | -2.5% | 83,900 |
| 2024/09/27 | 5,040 | 5,070 | 5,010 | 5,020 | -50 | -1% | 56,200 |
| 2024/09/26 | 4,995 | 5,100 | 4,990 | 5,070 | +100 | +2% | 90,900 |
| 2024/09/25 | 4,990 | 5,020 | 4,955 | 4,970 | -30 | -0.6% | 69,800 |
| 2024/09/24 | 5,000 | 5,040 | 4,975 | 5,000 | +70 | +1.4% | 64,400 |
| 2024/09/20 | 4,935 | 4,985 | 4,895 | 4,930 | +105 | +2.2% | 100,700 |
| 2024/09/19 | 4,840 | 4,890 | 4,825 | 4,825 | +30 | +0.6% | 64,200 |
| 2024/09/18 | 4,755 | 4,800 | 4,735 | 4,795 | +65 | +1.4% | 60,400 |
| 2024/09/17 | 4,745 | 4,790 | 4,690 | 4,730 | -5 | -0.1% | 76,300 |
| 2024/09/13 | 4,710 | 4,780 | 4,710 | 4,735 | +20 | +0.4% | 89,200 |
| 2024/09/12 | 4,725 | 4,775 | 4,685 | 4,715 | +60 | +1.3% | 102,500 |
| 2024/09/11 | 4,750 | 4,750 | 4,615 | 4,655 | -105 | -2.2% | 71,800 |
| 2024/09/10 | 4,725 | 4,800 | 4,715 | 4,760 | +35 | +0.7% | 98,500 |
| 2024/09/09 | 4,705 | 4,765 | 4,655 | 4,725 | -50 | -1% | 94,900 |
| 2024/09/06 | 4,810 | 4,835 | 4,735 | 4,775 | -40 | -0.8% | 81,600 |
| 2024/09/05 | 4,845 | 4,920 | 4,785 | 4,815 | -50 | -1% | 79,200 |
| 2024/09/04 | 4,860 | 4,895 | 4,835 | 4,865 | -110 | -2.2% | 54,300 |
| 2024/09/03 | 4,950 | 5,000 | 4,945 | 4,975 | +40 | +0.8% | 47,600 |
| 2024/09/02 | 4,960 | 4,990 | 4,880 | 4,935 | +20 | +0.4% | 40,400 |
| 2024/08/30 | 4,890 | 4,935 | 4,845 | 4,915 | +30 | +0.6% | 62,200 |
| 2024/08/29 | 4,815 | 4,885 | 4,815 | 4,885 | +25 | +0.5% | 47,700 |
| 2024/08/28 | 4,945 | 4,945 | 4,815 | 4,860 | -85 | -1.7% | 69,700 |
| 2024/08/27 | 4,835 | 4,955 | 4,835 | 4,945 | +145 | +3% | 86,600 |
| 2024/08/26 | 4,835 | 4,870 | 4,795 | 4,800 | -15 | -0.3% | 102,500 |
| 2024/08/23 | 4,760 | 4,855 | 4,755 | 4,815 | +120 | +2.6% | 117,300 |
| 2024/08/22 | 4,725 | 4,725 | 4,660 | 4,695 | -30 | -0.6% | 80,800 |
| 2024/08/21 | 4,670 | 4,760 | 4,670 | 4,725 | +5 | +0.1% | 65,100 |
| 2024/08/20 | 4,665 | 4,735 | 4,645 | 4,720 | +55 | +1.2% | 56,900 |
| 2024/08/19 | 4,685 | 4,710 | 4,640 | 4,665 | -20 | -0.4% | 78,300 |
| 2024/08/16 | 4,650 | 4,730 | 4,650 | 4,685 | +75 | +1.6% | 78,000 |
| 2024/08/15 | 4,630 | 4,665 | 4,585 | 4,610 | -90 | -1.9% | 107,500 |
| 2024/08/14 | 4,675 | 4,755 | 4,635 | 4,700 | -30 | -0.6% | 97,700 |
| 2024/08/13 | 4,875 | 4,885 | 4,705 | 4,730 | +65 | +1.4% | 145,500 |
| 2024/08/09 | 4,700 | 4,720 | 4,585 | 4,665 | +105 | +2.3% | 145,600 |
| 2024/08/08 | 4,540 | 4,645 | 4,510 | 4,560 | -20 | -0.4% | 143,200 |
| 2024/08/07 | 4,425 | 4,655 | 4,400 | 4,580 | +105 | +2.3% | 239,300 |
| 2024/08/06 | 4,595 | 4,595 | 4,405 | 4,475 | +300 | +7.2% | 129,000 |
| 2024/08/05 | 4,445 | 4,465 | 4,100 | 4,175 | -480 | -10.3% | 233,200 |
| 2024/08/02 | 4,865 | 4,875 | 4,655 | 4,655 | -385 | -7.6% | 113,200 |
| 2024/08/01 | 5,170 | 5,180 | 5,040 | 5,040 | -190 | -3.6% | 88,700 |
| 2024/07/31 | 5,030 | 5,250 | 5,030 | 5,230 | +130 | +2.5% | 104,000 |
| 2024/07/30 | 5,010 | 5,120 | 5,010 | 5,100 | +110 | +2.2% | 114,900 |
| 2024/07/29 | 4,950 | 5,020 | 4,920 | 4,990 | +45 | +0.9% | 74,300 |
| 2024/07/26 | 4,945 | 5,010 | 4,900 | 4,945 | +10 | +0.2% | 80,500 |
| 2024/07/25 | 4,955 | 4,995 | 4,895 | 4,935 | -105 | -2.1% | 101,100 |
| 2024/07/24 | 5,110 | 5,150 | 5,030 | 5,040 | -50 | -1% | 91,500 |
| 2024/07/23 | 5,070 | 5,130 | 5,040 | 5,090 | +20 | +0.4% | 121,300 |
| 2024/07/22 | 5,150 | 5,150 | 4,990 | 5,070 | -80 | -1.6% | 130,900 |
| 2024/07/19 | 5,210 | 5,250 | 5,150 | 5,150 | -60 | -1.2% | 120,700 |
| 2024/07/18 | 5,250 | 5,280 | 5,200 | 5,210 | -90 | -1.7% | 81,000 |
201～
250
件表示中 / 3749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 | 269,000円 | +1.0% | -8.7% | 3.49% | 14.42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 |
| 東建コーポ | 1,434,000円 | +5.5% | -5.0% | 2.51% | 13.15倍 | 1.44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 | 441,000円 | -1.1% | +59.6% | 3.63% | 12.29倍 | 1.04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 |
| 日本電設 | 289,200円 | +6.3% | -2.6% | 3.18% | 12.62倍 | 0.86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 |
| 奥村組 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.16倍 | 0.90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
