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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 4,250 | 4,275 | 4,235 | 4,255 | -20 | -0.5% | 74,700 |
| 2025/06/16 | 4,265 | 4,285 | 4,230 | 4,275 | +50 | +1.2% | 84,900 |
| 2025/06/13 | 4,200 | 4,245 | 4,200 | 4,225 | +15 | +0.4% | 85,100 |
| 2025/06/12 | 4,235 | 4,240 | 4,195 | 4,210 | -20 | -0.5% | 99,800 |
| 2025/06/11 | 4,205 | 4,230 | 4,205 | 4,230 | +25 | +0.6% | 66,000 |
| 2025/06/10 | 4,220 | 4,240 | 4,205 | 4,205 | -10 | -0.2% | 81,600 |
| 2025/06/09 | 4,250 | 4,250 | 4,215 | 4,215 | -20 | -0.5% | 60,600 |
| 2025/06/06 | 4,220 | 4,250 | 4,220 | 4,235 | +10 | +0.2% | 50,700 |
| 2025/06/05 | 4,235 | 4,245 | 4,220 | 4,225 | -55 | -1.3% | 63,700 |
| 2025/06/04 | 4,270 | 4,305 | 4,265 | 4,280 | ±0 | ±0% | 56,400 |
| 2025/06/03 | 4,290 | 4,295 | 4,260 | 4,280 | -10 | -0.2% | 85,900 |
| 2025/06/02 | 4,245 | 4,295 | 4,225 | 4,290 | +20 | +0.5% | 103,100 |
| 2025/05/30 | 4,300 | 4,325 | 4,270 | 4,270 | -60 | -1.4% | 183,100 |
| 2025/05/29 | 4,300 | 4,335 | 4,285 | 4,330 | +25 | +0.6% | 126,500 |
| 2025/05/28 | 4,335 | 4,350 | 4,305 | 4,305 | -30 | -0.7% | 86,100 |
| 2025/05/27 | 4,350 | 4,365 | 4,325 | 4,335 | -15 | -0.3% | 64,700 |
| 2025/05/26 | 4,355 | 4,360 | 4,335 | 4,350 | +10 | +0.2% | 51,800 |
| 2025/05/23 | 4,315 | 4,350 | 4,305 | 4,340 | +25 | +0.6% | 69,300 |
| 2025/05/22 | 4,275 | 4,330 | 4,255 | 4,315 | +10 | +0.2% | 64,000 |
| 2025/05/21 | 4,290 | 4,310 | 4,280 | 4,305 | +40 | +0.9% | 79,700 |
| 2025/05/20 | 4,340 | 4,355 | 4,260 | 4,265 | -50 | -1.2% | 81,200 |
| 2025/05/19 | 4,295 | 4,330 | 4,270 | 4,315 | +5 | +0.1% | 93,900 |
| 2025/05/16 | 4,340 | 4,340 | 4,290 | 4,310 | ±0 | ±0% | 99,900 |
| 2025/05/15 | 4,355 | 4,360 | 4,275 | 4,310 | -60 | -1.4% | 120,900 |
| 2025/05/14 | 4,400 | 4,405 | 4,335 | 4,370 | -55 | -1.2% | 88,600 |
| 2025/05/13 | 4,490 | 4,505 | 4,395 | 4,425 | -50 | -1.1% | 76,200 |
| 2025/05/12 | 4,440 | 4,510 | 4,435 | 4,475 | +35 | +0.8% | 84,600 |
| 2025/05/09 | 4,430 | 4,465 | 4,415 | 4,440 | +10 | +0.2% | 70,400 |
| 2025/05/08 | 4,405 | 4,430 | 4,390 | 4,430 | -5 | -0.1% | 42,200 |
| 2025/05/07 | 4,410 | 4,435 | 4,385 | 4,435 | +50 | +1.1% | 49,400 |
| 2025/05/02 | 4,390 | 4,390 | 4,350 | 4,385 | -15 | -0.3% | 78,700 |
| 2025/05/01 | 4,410 | 4,430 | 4,370 | 4,400 | -20 | -0.5% | 70,900 |
| 2025/04/30 | 4,410 | 4,425 | 4,375 | 4,420 | +10 | +0.2% | 66,400 |
| 2025/04/28 | 4,375 | 4,425 | 4,375 | 4,410 | +35 | +0.8% | 56,200 |
| 2025/04/25 | 4,370 | 4,395 | 4,360 | 4,375 | +5 | +0.1% | 71,000 |
| 2025/04/24 | 4,450 | 4,450 | 4,360 | 4,370 | -70 | -1.6% | 127,000 |
| 2025/04/23 | 4,440 | 4,460 | 4,425 | 4,440 | +10 | +0.2% | 105,600 |
| 2025/04/22 | 4,410 | 4,435 | 4,405 | 4,430 | ±0 | ±0% | 58,300 |
| 2025/04/21 | 4,445 | 4,445 | 4,405 | 4,430 | -20 | -0.4% | 74,000 |
| 2025/04/18 | 4,415 | 4,465 | 4,415 | 4,450 | +60 | +1.4% | 109,300 |
| 2025/04/17 | 4,395 | 4,420 | 4,385 | 4,390 | -5 | -0.1% | 85,900 |
| 2025/04/16 | 4,390 | 4,445 | 4,380 | 4,395 | +25 | +0.6% | 134,500 |
| 2025/04/15 | 4,390 | 4,415 | 4,350 | 4,370 | ±0 | ±0% | 96,000 |
| 2025/04/14 | 4,345 | 4,385 | 4,325 | 4,370 | +75 | +1.7% | 121,300 |
| 2025/04/11 | 4,250 | 4,310 | 4,190 | 4,295 | -20 | -0.5% | 135,600 |
| 2025/04/10 | 4,265 | 4,325 | 4,205 | 4,315 | +190 | +4.6% | 192,300 |
| 2025/04/09 | 4,150 | 4,155 | 4,060 | 4,125 | -40 | -1% | 163,400 |
| 2025/04/08 | 4,030 | 4,190 | 4,030 | 4,165 | +220 | +5.6% | 185,300 |
| 2025/04/07 | 3,805 | 4,030 | 3,770 | 3,945 | -180 | -4.4% | 255,800 |
| 2025/04/04 | 4,175 | 4,185 | 4,055 | 4,125 | -100 | -2.4% | 174,300 |
1～
50
件表示中 / 3722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 | 425,500円 | +0.1% | +42.3% | 5.17% | 13.50倍 | 0.86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 |
| 熊谷組 | 424,500円 | -1.1% | +59.6% | 3.77% | 11.83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 |
| 大気社 | 248,000円 | +1.0% | -8.7% | 3.79% | 13.36倍 | 1.08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 | 249,900円 | +6.3% | -2.6% | 3.68% | 10.90倍 | 0.75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 | 146,700円 | +15.9% | +0.3% | 6.13% | 16.21倍 | 1.79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
