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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,337 | 2,352 | 2,332 | 2,335 | -9 | -0.4% | 148,300 |
| 2025/04/30 | 2,348 | 2,355 | 2,323 | 2,344 | -9 | -0.4% | 252,500 |
| 2025/04/28 | 2,314 | 2,368 | 2,306 | 2,353 | +68 | +3% | 260,400 |
| 2025/04/25 | 2,274 | 2,299 | 2,259 | 2,285 | +16 | +0.7% | 188,700 |
| 2025/04/24 | 2,297 | 2,299 | 2,256 | 2,269 | -8 | -0.4% | 189,700 |
| 2025/04/23 | 2,285 | 2,285 | 2,250 | 2,277 | +15 | +0.7% | 277,900 |
| 2025/04/22 | 2,253 | 2,272 | 2,244 | 2,262 | +10 | +0.4% | 156,600 |
| 2025/04/21 | 2,262 | 2,269 | 2,233 | 2,252 | -23 | -1% | 185,400 |
| 2025/04/18 | 2,222 | 2,281 | 2,222 | 2,275 | +53 | +2.4% | 138,600 |
| 2025/04/17 | 2,196 | 2,226 | 2,185 | 2,222 | +26 | +1.2% | 183,400 |
| 2025/04/16 | 2,187 | 2,208 | 2,184 | 2,196 | +11 | +0.5% | 138,000 |
| 2025/04/15 | 2,193 | 2,218 | 2,185 | 2,185 | -12 | -0.5% | 158,100 |
| 2025/04/14 | 2,217 | 2,234 | 2,190 | 2,197 | +13 | +0.6% | 158,500 |
| 2025/04/11 | 2,152 | 2,195 | 2,118 | 2,184 | +1 | ±0% | 282,600 |
| 2025/04/10 | 2,214 | 2,214 | 2,138 | 2,183 | +113 | +5.5% | 251,200 |
| 2025/04/09 | 2,094 | 2,101 | 2,039 | 2,070 | -51 | -2.4% | 279,500 |
| 2025/04/08 | 2,067 | 2,124 | 2,051 | 2,121 | +104 | +5.2% | 327,600 |
| 2025/04/07 | 2,002 | 2,074 | 1,999 | 2,017 | -113 | -5.3% | 256,700 |
| 2025/04/04 | 2,171 | 2,186 | 2,099 | 2,130 | -90 | -4.1% | 236,400 |
| 2025/04/03 | 2,158 | 2,220 | 2,155 | 2,220 | -38 | -1.7% | 229,800 |
| 2025/04/02 | 2,279 | 2,293 | 2,250 | 2,258 | -37 | -1.6% | 211,200 |
| 2025/04/01 | 2,314 | 2,316 | 2,284 | 2,295 | +9 | +0.4% | 192,300 |
| 2025/03/31 | 2,310 | 2,315 | 2,258 | 2,286 | -29 | -1.3% | 232,700 |
| 2025/03/28 | 2,350 | 2,358 | 2,315 | 2,315 | -2,515 | -52.1% | 289,300 |
| 2025/03/27 | 4,800 | 4,860 | 4,760 | 4,830 | +40 | +0.8% | 114,000 |
| 2025/03/26 | 4,805 | 4,840 | 4,785 | 4,790 | -10 | -0.2% | 84,300 |
| 2025/03/25 | 4,775 | 4,830 | 4,775 | 4,800 | +25 | +0.5% | 64,400 |
| 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 |
1～
50
件表示中 / 3691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 | 234,700円 | -8.4% | -9.3% | 3.07% | 12.37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 | 510,000円 | +7.8% | +18.5% | 2.35% | 16.92倍 | 1.68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 | 437,500円 | +3.4% | -48.2% | 4.94% | 18.26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 | 239,600円 | +6.3% | -2.6% | 3.84% | 10.50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 | 134,300円 | -2.6% | +10.4% | 5.96% | 16.60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
