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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/07 | 4,900 | 4,900 | 4,835 | 4,875 | -45 | -0.9% | 61,600 |
| 2025/01/06 | 5,030 | 5,070 | 4,920 | 4,920 | -80 | -1.6% | 84,200 |
| 2024/12/30 | 4,995 | 5,040 | 4,975 | 5,000 | +15 | +0.3% | 84,900 |
| 2024/12/27 | 4,945 | 4,985 | 4,930 | 4,985 | +40 | +0.8% | 45,600 |
| 2024/12/26 | 4,900 | 4,955 | 4,880 | 4,945 | +45 | +0.9% | 61,400 |
| 2024/12/25 | 4,885 | 4,905 | 4,855 | 4,900 | +15 | +0.3% | 59,800 |
| 2024/12/24 | 4,960 | 4,960 | 4,870 | 4,885 | -45 | -0.9% | 68,700 |
| 2024/12/23 | 4,875 | 4,965 | 4,860 | 4,930 | +100 | +2.1% | 116,900 |
| 2024/12/20 | 4,810 | 4,885 | 4,770 | 4,830 | +90 | +1.9% | 160,900 |
| 2024/12/19 | 4,615 | 4,785 | 4,615 | 4,740 | +125 | +2.7% | 90,500 |
| 2024/12/18 | 4,675 | 4,680 | 4,615 | 4,615 | -35 | -0.8% | 60,400 |
| 2024/12/17 | 4,695 | 4,715 | 4,640 | 4,650 | -50 | -1.1% | 49,300 |
| 2024/12/16 | 4,705 | 4,765 | 4,685 | 4,700 | -20 | -0.4% | 63,800 |
| 2024/12/13 | 4,650 | 4,720 | 4,620 | 4,720 | +25 | +0.5% | 62,800 |
| 2024/12/12 | 4,710 | 4,730 | 4,655 | 4,695 | +30 | +0.6% | 61,200 |
| 2024/12/11 | 4,685 | 4,705 | 4,650 | 4,665 | -15 | -0.3% | 53,300 |
| 2024/12/10 | 4,725 | 4,725 | 4,640 | 4,680 | -30 | -0.6% | 56,900 |
| 2024/12/09 | 4,695 | 4,745 | 4,685 | 4,710 | +25 | +0.5% | 76,200 |
| 2024/12/06 | 4,740 | 4,740 | 4,650 | 4,685 | -55 | -1.2% | 66,400 |
| 2024/12/05 | 4,690 | 4,740 | 4,685 | 4,740 | +50 | +1.1% | 65,400 |
| 2024/12/04 | 4,800 | 4,800 | 4,690 | 4,690 | -70 | -1.5% | 55,400 |
| 2024/12/03 | 4,725 | 4,800 | 4,720 | 4,760 | +40 | +0.8% | 56,000 |
| 2024/12/02 | 4,725 | 4,750 | 4,690 | 4,720 | +30 | +0.6% | 51,900 |
| 2024/11/29 | 4,720 | 4,745 | 4,685 | 4,690 | -30 | -0.6% | 36,100 |
| 2024/11/28 | 4,695 | 4,740 | 4,690 | 4,720 | +55 | +1.2% | 60,000 |
| 2024/11/27 | 4,725 | 4,750 | 4,640 | 4,665 | -120 | -2.5% | 86,700 |
| 2024/11/26 | 4,800 | 4,825 | 4,740 | 4,785 | -5 | -0.1% | 61,800 |
| 2024/11/25 | 4,925 | 4,930 | 4,790 | 4,790 | -80 | -1.6% | 101,100 |
| 2024/11/22 | 4,810 | 4,890 | 4,775 | 4,870 | +80 | +1.7% | 50,100 |
| 2024/11/21 | 4,935 | 4,935 | 4,780 | 4,790 | -135 | -2.7% | 74,300 |
| 2024/11/20 | 4,900 | 4,930 | 4,880 | 4,925 | +25 | +0.5% | 39,500 |
| 2024/11/19 | 4,900 | 4,930 | 4,855 | 4,900 | -70 | -1.4% | 67,000 |
| 2024/11/18 | 4,885 | 5,000 | 4,885 | 4,970 | +85 | +1.7% | 77,600 |
| 2024/11/15 | 4,940 | 4,945 | 4,850 | 4,885 | -30 | -0.6% | 140,200 |
| 2024/11/14 | 4,910 | 4,985 | 4,905 | 4,915 | +5 | +0.1% | 97,100 |
| 2024/11/13 | 4,845 | 4,950 | 4,830 | 4,910 | ±0 | ±0% | 77,600 |
| 2024/11/12 | 5,000 | 5,100 | 4,885 | 4,910 | -35 | -0.7% | 159,400 |
| 2024/11/11 | 5,090 | 5,170 | 4,825 | 4,945 | -125 | -2.5% | 193,700 |
| 2024/11/08 | 5,150 | 5,160 | 5,050 | 5,070 | ±0 | ±0% | 70,900 |
| 2024/11/07 | 4,940 | 5,130 | 4,935 | 5,070 | +160 | +3.3% | 116,200 |
| 2024/11/06 | 4,900 | 4,970 | 4,885 | 4,910 | +25 | +0.5% | 58,300 |
51～
100
件表示中 / 3673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 | 213,000円 | -8.4% | -9.3% | 3.38% | 11.23倍 | 0.95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 |
| 奥村組 | 412,500円 | +3.4% | -48.2% | 5.24% | 17.22倍 | 0.84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 |
| ダイダン | 331,000円 | +29.2% | +87.1% | 4.53% | 8.87倍 | 1.47倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 日本電設 | 196,700円 | +5.7% | +6.2% | 3.25% | 11.02倍 | 0.64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 | 123,300円 | -2.6% | +10.4% | 6.49% | 15.24倍 | 1.61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
