奥村組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,805 | 4,810 | 4,770 | 4,795 | -10 | -0.2% | 111,700 |
| 2025/09/17 | 4,855 | 4,855 | 4,795 | 4,805 | -50 | -1% | 112,600 |
| 2025/09/16 | 4,880 | 4,890 | 4,850 | 4,855 | -15 | -0.3% | 76,800 |
| 2025/09/12 | 4,925 | 4,930 | 4,870 | 4,870 | -20 | -0.4% | 108,800 |
| 2025/09/11 | 4,905 | 4,930 | 4,875 | 4,890 | -15 | -0.3% | 70,500 |
| 2025/09/10 | 4,905 | 4,930 | 4,890 | 4,905 | +15 | +0.3% | 58,600 |
| 2025/09/09 | 4,950 | 4,960 | 4,880 | 4,890 | -20 | -0.4% | 97,100 |
| 2025/09/08 | 4,925 | 4,930 | 4,900 | 4,910 | +10 | +0.2% | 71,800 |
| 2025/09/05 | 4,885 | 4,900 | 4,830 | 4,900 | +20 | +0.4% | 87,300 |
| 2025/09/04 | 4,840 | 4,880 | 4,840 | 4,880 | +40 | +0.8% | 104,500 |
| 2025/09/03 | 4,850 | 4,865 | 4,810 | 4,840 | -10 | -0.2% | 103,000 |
| 2025/09/02 | 4,875 | 4,880 | 4,835 | 4,850 | ±0 | ±0% | 64,700 |
| 2025/09/01 | 4,835 | 4,880 | 4,830 | 4,850 | +10 | +0.2% | 84,300 |
| 2025/08/29 | 4,830 | 4,850 | 4,825 | 4,840 | -10 | -0.2% | 72,900 |
| 2025/08/28 | 4,800 | 4,865 | 4,800 | 4,850 | +20 | +0.4% | 58,300 |
| 2025/08/27 | 4,795 | 4,830 | 4,790 | 4,830 | +15 | +0.3% | 54,800 |
| 2025/08/26 | 4,825 | 4,835 | 4,800 | 4,815 | -5 | -0.1% | 55,100 |
| 2025/08/25 | 4,890 | 4,900 | 4,820 | 4,820 | -70 | -1.4% | 92,300 |
| 2025/08/22 | 4,845 | 4,890 | 4,840 | 4,890 | +45 | +0.9% | 62,900 |
| 2025/08/21 | 4,870 | 4,870 | 4,830 | 4,845 | -25 | -0.5% | 46,400 |
| 2025/08/20 | 4,850 | 4,890 | 4,840 | 4,870 | +35 | +0.7% | 114,900 |
| 2025/08/19 | 4,815 | 4,835 | 4,805 | 4,835 | +20 | +0.4% | 48,800 |
| 2025/08/18 | 4,805 | 4,845 | 4,800 | 4,815 | ±0 | ±0% | 74,500 |
| 2025/08/15 | 4,775 | 4,825 | 4,775 | 4,815 | +15 | +0.3% | 66,400 |
| 2025/08/14 | 4,780 | 4,805 | 4,755 | 4,800 | -15 | -0.3% | 85,700 |
| 2025/08/13 | 4,800 | 4,840 | 4,780 | 4,815 | +15 | +0.3% | 89,500 |
| 2025/08/12 | 4,835 | 4,860 | 4,800 | 4,800 | ±0 | ±0% | 122,400 |
| 2025/08/08 | 4,810 | 4,830 | 4,760 | 4,800 | -30 | -0.6% | 144,300 |
| 2025/08/07 | 5,000 | 5,010 | 4,795 | 4,830 | +140 | +3% | 433,200 |
| 2025/08/06 | 4,595 | 4,695 | 4,590 | 4,690 | +120 | +2.6% | 145,100 |
| 2025/08/05 | 4,560 | 4,590 | 4,545 | 4,570 | +30 | +0.7% | 63,600 |
| 2025/08/04 | 4,540 | 4,560 | 4,525 | 4,540 | -40 | -0.9% | 46,300 |
| 2025/08/01 | 4,460 | 4,580 | 4,455 | 4,580 | +115 | +2.6% | 165,000 |
| 2025/07/31 | 4,450 | 4,480 | 4,445 | 4,465 | +15 | +0.3% | 52,200 |
| 2025/07/30 | 4,435 | 4,455 | 4,415 | 4,450 | +25 | +0.6% | 45,900 |
| 2025/07/29 | 4,420 | 4,460 | 4,390 | 4,425 | -20 | -0.4% | 57,800 |
| 2025/07/28 | 4,450 | 4,495 | 4,445 | 4,445 | -20 | -0.4% | 59,400 |
| 2025/07/25 | 4,430 | 4,495 | 4,420 | 4,465 | +35 | +0.8% | 125,800 |
| 2025/07/24 | 4,400 | 4,440 | 4,390 | 4,430 | +30 | +0.7% | 67,200 |
| 2025/07/23 | 4,405 | 4,420 | 4,370 | 4,400 | +5 | +0.1% | 92,100 |
| 2025/07/22 | 4,360 | 4,410 | 4,360 | 4,395 | +15 | +0.3% | 38,000 |
| 2025/07/18 | 4,395 | 4,395 | 4,350 | 4,380 | +5 | +0.1% | 60,400 |
| 2025/07/17 | 4,350 | 4,380 | 4,350 | 4,375 | +10 | +0.2% | 42,200 |
| 2025/07/16 | 4,390 | 4,395 | 4,365 | 4,365 | -25 | -0.6% | 31,800 |
| 2025/07/15 | 4,430 | 4,445 | 4,390 | 4,390 | -40 | -0.9% | 35,300 |
| 2025/07/14 | 4,400 | 4,440 | 4,390 | 4,430 | +30 | +0.7% | 54,000 |
| 2025/07/11 | 4,390 | 4,435 | 4,385 | 4,400 | +20 | +0.5% | 58,000 |
| 2025/07/10 | 4,385 | 4,390 | 4,340 | 4,380 | -5 | -0.1% | 85,300 |
| 2025/07/09 | 4,370 | 4,395 | 4,355 | 4,385 | +35 | +0.8% | 62,100 |
| 2025/07/08 | 4,350 | 4,375 | 4,330 | 4,350 | ±0 | ±0% | 73,300 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「奥村組」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 |
|---|---|---|---|---|---|---|---|---|
| 奥村組 | 479,500円 | +0.1% | +42.3% | 4.59% | 15.22倍 | 0.97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 |
| 東建コーポ | 1,482,000円 | +5.5% | -5.0% | 2.43% | 13.59倍 | 1.49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 |
| 大気社 | 287,100円 | +1.0% | -8.7% | 3.27% | 15.16倍 | 1.23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 |
| 東亜建 | 210,200円 | +1.4% | -12.8% | 3.62% | 13.10倍 | 1.54倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ユアテック | 262,000円 | +3.8% | +1.1% | 2.75% | 14.75倍 | 1.22倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
市場注目の銘柄
チャート関連のコラム
