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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,560 | 4,560 | 4,475 | 4,510 | -35 | -0.8% | 143,400 |
| 2023/11/14 | 4,500 | 4,560 | 4,455 | 4,545 | -15 | -0.3% | 170,100 |
| 2023/11/13 | 4,595 | 4,600 | 4,510 | 4,560 | -5 | -0.1% | 140,700 |
| 2023/11/10 | 4,500 | 4,575 | 4,490 | 4,565 | +85 | +1.9% | 155,000 |
| 2023/11/09 | 4,475 | 4,505 | 4,425 | 4,480 | -5 | -0.1% | 156,500 |
| 2023/11/08 | 4,665 | 4,675 | 4,445 | 4,485 | +20 | +0.4% | 346,500 |
| 2023/11/07 | 4,495 | 4,555 | 4,465 | 4,465 | -45 | -1% | 121,300 |
| 2023/11/06 | 4,585 | 4,590 | 4,500 | 4,510 | -40 | -0.9% | 139,700 |
| 2023/11/02 | 4,610 | 4,630 | 4,545 | 4,550 | -40 | -0.9% | 103,600 |
| 2023/11/01 | 4,650 | 4,660 | 4,570 | 4,590 | -10 | -0.2% | 164,100 |
| 2023/10/31 | 4,510 | 4,600 | 4,510 | 4,600 | +95 | +2.1% | 166,000 |
| 2023/10/30 | 4,550 | 4,560 | 4,470 | 4,505 | -45 | -1% | 138,700 |
| 2023/10/27 | 4,510 | 4,555 | 4,490 | 4,550 | +85 | +1.9% | 156,600 |
| 2023/10/26 | 4,430 | 4,505 | 4,425 | 4,465 | +65 | +1.5% | 157,600 |
| 2023/10/25 | 4,415 | 4,440 | 4,395 | 4,400 | +10 | +0.2% | 115,200 |
| 2023/10/24 | 4,355 | 4,395 | 4,290 | 4,390 | +50 | +1.2% | 112,100 |
| 2023/10/23 | 4,390 | 4,405 | 4,340 | 4,340 | -60 | -1.4% | 64,200 |
| 2023/10/20 | 4,385 | 4,415 | 4,365 | 4,400 | +35 | +0.8% | 87,700 |
| 2023/10/19 | 4,325 | 4,380 | 4,325 | 4,365 | -25 | -0.6% | 66,600 |
| 2023/10/18 | 4,360 | 4,405 | 4,345 | 4,390 | +55 | +1.3% | 92,400 |
| 2023/10/17 | 4,385 | 4,400 | 4,315 | 4,335 | -10 | -0.2% | 82,800 |
| 2023/10/16 | 4,350 | 4,400 | 4,325 | 4,345 | -20 | -0.5% | 118,800 |
| 2023/10/13 | 4,405 | 4,425 | 4,365 | 4,365 | -70 | -1.6% | 130,000 |
| 2023/10/12 | 4,475 | 4,475 | 4,430 | 4,435 | +20 | +0.5% | 115,900 |
| 2023/10/11 | 4,485 | 4,485 | 4,415 | 4,415 | -70 | -1.6% | 109,900 |
| 2023/10/10 | 4,450 | 4,485 | 4,450 | 4,485 | +100 | +2.3% | 153,700 |
| 2023/10/06 | 4,315 | 4,425 | 4,315 | 4,385 | +75 | +1.7% | 152,600 |
| 2023/10/05 | 4,245 | 4,320 | 4,210 | 4,310 | +95 | +2.3% | 195,700 |
| 2023/10/04 | 4,220 | 4,290 | 4,205 | 4,215 | -75 | -1.7% | 281,100 |
| 2023/10/03 | 4,470 | 4,470 | 4,275 | 4,290 | -190 | -4.2% | 284,100 |
| 2023/10/02 | 4,490 | 4,555 | 4,475 | 4,480 | -10 | -0.2% | 129,400 |
| 2023/09/29 | 4,615 | 4,615 | 4,470 | 4,490 | -85 | -1.9% | 171,300 |
| 2023/09/28 | 4,520 | 4,600 | 4,510 | 4,575 | -75 | -1.6% | 172,200 |
| 2023/09/27 | 4,625 | 4,665 | 4,585 | 4,650 | +25 | +0.5% | 262,800 |
| 2023/09/26 | 4,645 | 4,650 | 4,610 | 4,625 | -15 | -0.3% | 146,900 |
| 2023/09/25 | 4,685 | 4,685 | 4,640 | 4,640 | -25 | -0.5% | 150,800 |
| 2023/09/22 | 4,660 | 4,690 | 4,625 | 4,665 | -30 | -0.6% | 186,100 |
| 2023/09/21 | 4,700 | 4,745 | 4,680 | 4,695 | +15 | +0.3% | 167,900 |
| 2023/09/20 | 4,705 | 4,715 | 4,665 | 4,680 | -25 | -0.5% | 174,100 |
| 2023/09/19 | 4,645 | 4,705 | 4,625 | 4,705 | +65 | +1.4% | 159,200 |
| 2023/09/15 | 4,655 | 4,670 | 4,635 | 4,640 | +15 | +0.3% | 222,400 |
| 2023/09/14 | 4,575 | 4,625 | 4,560 | 4,625 | +70 | +1.5% | 139,900 |
| 2023/09/13 | 4,580 | 4,600 | 4,545 | 4,555 | -30 | -0.7% | 171,200 |
| 2023/09/12 | 4,635 | 4,650 | 4,570 | 4,585 | -45 | -1% | 207,100 |
| 2023/09/11 | 4,665 | 4,690 | 4,620 | 4,630 | -30 | -0.6% | 113,000 |
| 2023/09/08 | 4,660 | 4,675 | 4,640 | 4,660 | -10 | -0.2% | 147,600 |
| 2023/09/07 | 4,650 | 4,690 | 4,635 | 4,670 | +30 | +0.6% | 125,700 |
| 2023/09/06 | 4,650 | 4,675 | 4,620 | 4,640 | -20 | -0.4% | 195,200 |
| 2023/09/05 | 4,670 | 4,680 | 4,625 | 4,660 | +15 | +0.3% | 146,600 |
| 2023/09/04 | 4,655 | 4,660 | 4,600 | 4,645 | +35 | +0.8% | 163,400 |
451～
500
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
