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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 4,845 | 4,845 | 4,755 | 4,775 | -75 | -1.5% | 82,900 |
| 2025/03/21 | 4,835 | 4,940 | 4,820 | 4,850 | ±0 | ±0% | 127,300 |
| 2025/03/19 | 4,810 | 4,870 | 4,790 | 4,850 | +40 | +0.8% | 117,700 |
| 2025/03/18 | 4,800 | 4,830 | 4,780 | 4,810 | +10 | +0.2% | 182,800 |
| 2025/03/17 | 4,765 | 4,825 | 4,720 | 4,800 | +245 | +5.4% | 235,300 |
| 2025/03/14 | 4,500 | 4,595 | 4,500 | 4,555 | +35 | +0.8% | 118,300 |
| 2025/03/13 | 4,485 | 4,555 | 4,485 | 4,520 | +25 | +0.6% | 123,000 |
| 2025/03/12 | 4,400 | 4,525 | 4,400 | 4,495 | +60 | +1.4% | 96,800 |
| 2025/03/11 | 4,480 | 4,485 | 4,405 | 4,435 | -75 | -1.7% | 95,400 |
| 2025/03/10 | 4,520 | 4,565 | 4,510 | 4,510 | -50 | -1.1% | 93,400 |
| 2025/03/07 | 4,535 | 4,560 | 4,500 | 4,560 | -10 | -0.2% | 78,500 |
| 2025/03/06 | 4,615 | 4,630 | 4,570 | 4,570 | ±0 | ±0% | 83,600 |
| 2025/03/05 | 4,560 | 4,610 | 4,555 | 4,570 | +10 | +0.2% | 85,600 |
| 2025/03/04 | 4,620 | 4,620 | 4,500 | 4,560 | -60 | -1.3% | 103,900 |
| 2025/03/03 | 4,585 | 4,690 | 4,560 | 4,620 | +245 | +5.6% | 207,800 |
| 2025/02/28 | 4,480 | 4,480 | 4,370 | 4,375 | -145 | -3.2% | 121,400 |
| 2025/02/27 | 4,560 | 4,565 | 4,495 | 4,520 | -40 | -0.9% | 89,900 |
| 2025/02/26 | 4,550 | 4,565 | 4,485 | 4,560 | -50 | -1.1% | 71,100 |
| 2025/02/25 | 4,600 | 4,640 | 4,585 | 4,610 | +10 | +0.2% | 87,900 |
| 2025/02/21 | 4,635 | 4,650 | 4,565 | 4,600 | -60 | -1.3% | 107,000 |
| 2025/02/20 | 4,755 | 4,770 | 4,660 | 4,660 | -85 | -1.8% | 93,800 |
| 2025/02/19 | 4,780 | 4,800 | 4,730 | 4,745 | -75 | -1.6% | 78,300 |
| 2025/02/18 | 4,820 | 4,840 | 4,780 | 4,820 | ±0 | ±0% | 67,800 |
| 2025/02/17 | 4,850 | 4,915 | 4,810 | 4,820 | -90 | -1.8% | 86,300 |
| 2025/02/14 | 5,000 | 5,000 | 4,910 | 4,910 | -90 | -1.8% | 87,500 |
| 2025/02/13 | 5,040 | 5,090 | 4,960 | 5,000 | +15 | +0.3% | 138,800 |
| 2025/02/12 | 4,930 | 4,985 | 4,790 | 4,985 | +195 | +4.1% | 233,900 |
| 2025/02/10 | 4,640 | 4,800 | 4,625 | 4,790 | +200 | +4.4% | 394,800 |
| 2025/02/07 | 4,625 | 4,635 | 4,570 | 4,590 | +20 | +0.4% | 70,100 |
| 2025/02/06 | 4,565 | 4,605 | 4,550 | 4,570 | +5 | +0.1% | 72,800 |
| 2025/02/05 | 4,585 | 4,585 | 4,495 | 4,565 | +25 | +0.6% | 68,200 |
| 2025/02/04 | 4,610 | 4,610 | 4,525 | 4,540 | -45 | -1% | 77,900 |
| 2025/02/03 | 4,630 | 4,695 | 4,560 | 4,585 | -95 | -2% | 93,100 |
| 2025/01/31 | 4,615 | 4,735 | 4,575 | 4,680 | +75 | +1.6% | 114,200 |
| 2025/01/30 | 4,550 | 4,625 | 4,530 | 4,605 | +40 | +0.9% | 72,300 |
| 2025/01/29 | 4,580 | 4,610 | 4,565 | 4,565 | -25 | -0.5% | 59,900 |
| 2025/01/28 | 4,595 | 4,625 | 4,560 | 4,590 | -70 | -1.5% | 82,300 |
| 2025/01/27 | 4,710 | 4,720 | 4,660 | 4,660 | -5 | -0.1% | 52,700 |
| 2025/01/24 | 4,670 | 4,690 | 4,630 | 4,665 | +5 | +0.1% | 59,800 |
| 2025/01/23 | 4,615 | 4,690 | 4,600 | 4,660 | +20 | +0.4% | 79,600 |
| 2025/01/22 | 4,605 | 4,695 | 4,590 | 4,640 | +40 | +0.9% | 69,700 |
| 2025/01/21 | 4,630 | 4,640 | 4,570 | 4,600 | -20 | -0.4% | 53,800 |
| 2025/01/20 | 4,600 | 4,620 | 4,570 | 4,620 | +30 | +0.7% | 53,900 |
| 2025/01/17 | 4,630 | 4,630 | 4,565 | 4,590 | -40 | -0.9% | 33,000 |
| 2025/01/16 | 4,690 | 4,705 | 4,630 | 4,630 | -30 | -0.6% | 48,600 |
| 2025/01/15 | 4,675 | 4,695 | 4,645 | 4,660 | -15 | -0.3% | 64,800 |
| 2025/01/14 | 4,725 | 4,735 | 4,630 | 4,675 | -65 | -1.4% | 87,700 |
| 2025/01/10 | 4,745 | 4,780 | 4,710 | 4,740 | -30 | -0.6% | 65,800 |
| 2025/01/09 | 4,810 | 4,810 | 4,760 | 4,770 | -60 | -1.2% | 57,000 |
| 2025/01/08 | 4,865 | 4,880 | 4,830 | 4,830 | -45 | -0.9% | 60,200 |
51～
100
件表示中 / 3714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 | 249,400円 | +1.0% | -8.7% | 3.77% | 13.43倍 | 1.09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 | 1,375,000円 | +6.8% | +46.5% | 2.40% | 14.04倍 | 1.48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 | 427,000円 | -1.1% | +59.6% | 3.75% | 11.90倍 | 1.00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 |
| 奥村組 | 424,500円 | +0.1% | +42.3% | 5.18% | 13.46倍 | 0.85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 | 242,800円 | +6.3% | -2.6% | 3.79% | 10.59倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
