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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 6,210 | 6,220 | 6,000 | 6,030 | -150 | -2.4% | 195,900 |
| 2025/11/28 | 6,080 | 6,230 | 6,040 | 6,180 | +130 | +2.1% | 292,700 |
| 2025/11/27 | 6,160 | 6,180 | 6,010 | 6,050 | -90 | -1.5% | 229,300 |
| 2025/11/26 | 6,040 | 6,150 | 6,000 | 6,140 | +140 | +2.3% | 251,300 |
| 2025/11/25 | 5,960 | 6,020 | 5,880 | 6,000 | +140 | +2.4% | 331,300 |
| 2025/11/21 | 5,630 | 5,880 | 5,620 | 5,860 | +210 | +3.7% | 524,600 |
| 2025/11/20 | 5,640 | 5,680 | 5,600 | 5,650 | +40 | +0.7% | 331,600 |
| 2025/11/19 | 5,630 | 5,690 | 5,430 | 5,610 | +20 | +0.4% | 355,800 |
| 2025/11/18 | 5,450 | 5,650 | 5,440 | 5,590 | +90 | +1.6% | 381,300 |
| 2025/11/17 | 5,320 | 5,510 | 5,300 | 5,500 | +140 | +2.6% | 317,300 |
| 2025/11/14 | 5,240 | 5,410 | 5,150 | 5,360 | +170 | +3.3% | 654,600 |
| 2025/11/13 | 5,090 | 5,230 | 5,090 | 5,190 | +150 | +3% | 391,600 |
| 2025/11/12 | 5,020 | 5,080 | 5,020 | 5,040 | +20 | +0.4% | 170,100 |
| 2025/11/11 | 5,000 | 5,040 | 4,965 | 5,020 | -10 | -0.2% | 109,600 |
| 2025/11/10 | 5,010 | 5,080 | 4,995 | 5,030 | +45 | +0.9% | 112,800 |
| 2025/11/07 | 4,985 | 5,010 | 4,945 | 4,985 | -5 | -0.1% | 78,800 |
| 2025/11/06 | 4,965 | 5,030 | 4,950 | 4,990 | +35 | +0.7% | 126,000 |
| 2025/11/05 | 4,925 | 4,965 | 4,795 | 4,955 | +5 | +0.1% | 139,900 |
| 2025/11/04 | 4,885 | 4,950 | 4,855 | 4,950 | +60 | +1.2% | 127,700 |
| 2025/10/31 | 4,930 | 4,935 | 4,860 | 4,890 | -20 | -0.4% | 86,200 |
| 2025/10/30 | 4,880 | 4,910 | 4,855 | 4,910 | +35 | +0.7% | 258,900 |
| 2025/10/29 | 4,910 | 4,915 | 4,855 | 4,875 | -20 | -0.4% | 103,500 |
| 2025/10/28 | 4,990 | 5,000 | 4,870 | 4,895 | -115 | -2.3% | 142,000 |
| 2025/10/27 | 5,000 | 5,120 | 5,000 | 5,010 | +40 | +0.8% | 202,700 |
| 2025/10/24 | 5,000 | 5,000 | 4,955 | 4,970 | -15 | -0.3% | 84,000 |
| 2025/10/23 | 4,925 | 5,000 | 4,915 | 4,985 | +15 | +0.3% | 166,800 |
| 2025/10/22 | 4,845 | 4,985 | 4,845 | 4,970 | +135 | +2.8% | 213,900 |
| 2025/10/21 | 4,875 | 4,930 | 4,835 | 4,835 | -45 | -0.9% | 154,100 |
| 2025/10/20 | 4,965 | 4,975 | 4,865 | 4,880 | +25 | +0.5% | 177,300 |
| 2025/10/17 | 4,840 | 4,885 | 4,835 | 4,855 | ±0 | ±0% | 94,100 |
| 2025/10/16 | 4,780 | 4,895 | 4,770 | 4,855 | +150 | +3.2% | 209,700 |
| 2025/10/15 | 4,640 | 4,705 | 4,620 | 4,705 | +105 | +2.3% | 68,600 |
| 2025/10/14 | 4,550 | 4,625 | 4,550 | 4,600 | -20 | -0.4% | 97,400 |
| 2025/10/10 | 4,650 | 4,660 | 4,610 | 4,620 | -80 | -1.7% | 85,200 |
| 2025/10/09 | 4,725 | 4,745 | 4,685 | 4,700 | -35 | -0.7% | 75,800 |
| 2025/10/08 | 4,750 | 4,795 | 4,725 | 4,735 | ±0 | ±0% | 66,100 |
| 2025/10/07 | 4,695 | 4,750 | 4,680 | 4,735 | +20 | +0.4% | 94,700 |
| 2025/10/06 | 4,710 | 4,740 | 4,675 | 4,715 | +90 | +1.9% | 99,500 |
| 2025/10/03 | 4,605 | 4,660 | 4,605 | 4,625 | +5 | +0.1% | 68,800 |
| 2025/10/02 | 4,665 | 4,675 | 4,600 | 4,620 | -60 | -1.3% | 120,800 |
| 2025/10/01 | 4,725 | 4,735 | 4,660 | 4,680 | -50 | -1.1% | 150,800 |
| 2025/09/30 | 4,790 | 4,795 | 4,725 | 4,730 | -60 | -1.3% | 83,500 |
| 2025/09/29 | 4,800 | 4,835 | 4,770 | 4,790 | -130 | -2.6% | 109,200 |
| 2025/09/26 | 4,850 | 4,945 | 4,850 | 4,920 | +75 | +1.5% | 204,200 |
| 2025/09/25 | 4,840 | 4,855 | 4,825 | 4,845 | +35 | +0.7% | 90,600 |
| 2025/09/24 | 4,795 | 4,825 | 4,780 | 4,810 | +15 | +0.3% | 68,000 |
| 2025/09/22 | 4,825 | 4,845 | 4,795 | 4,795 | -15 | -0.3% | 77,800 |
| 2025/09/19 | 4,795 | 4,835 | 4,780 | 4,810 | +15 | +0.3% | 133,700 |
| 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 |
1～
50
件表示中 / 3834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 | 598,000円 | +1.4% | +70.3% | 4.01% | 17.44倍 | 1.16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 |
| 中電工 | 433,000円 | +4.6% | +5.8% | 3.00% | 14.57倍 | 1.01倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 西松建 | 558,300円 | +9.1% | +18.7% | 3.94% | 12.52倍 | 1.24倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 大気社 | 315,500円 | +3.8% | +0.3% | 2.98% | 14.72倍 | 1.33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 |
| 日本電設 | 312,000円 | +6.3% | -2.6% | 2.95% | 13.61倍 | 0.92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
