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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,080 | 3,095 | 3,070 | 3,085 | +10 | +0.3% | 81,200 |
| 2023/04/06 | 3,075 | 3,095 | 3,065 | 3,075 | -25 | -0.8% | 131,600 |
| 2023/04/05 | 3,155 | 3,155 | 3,100 | 3,100 | -75 | -2.4% | 165,800 |
| 2023/04/04 | 3,165 | 3,180 | 3,150 | 3,175 | +10 | +0.3% | 162,400 |
| 2023/04/03 | 3,150 | 3,175 | 3,135 | 3,165 | +35 | +1.1% | 151,400 |
| 2023/03/31 | 3,130 | 3,150 | 3,125 | 3,130 | +10 | +0.3% | 169,300 |
| 2023/03/30 | 3,090 | 3,125 | 3,080 | 3,120 | -130 | -4% | 272,100 |
| 2023/03/29 | 3,235 | 3,255 | 3,230 | 3,250 | +15 | +0.5% | 339,600 |
| 2023/03/28 | 3,260 | 3,265 | 3,235 | 3,235 | -5 | -0.2% | 203,700 |
| 2023/03/27 | 3,265 | 3,265 | 3,235 | 3,240 | +5 | +0.2% | 115,700 |
| 2023/03/24 | 3,220 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 135,100 |
| 2023/03/23 | 3,210 | 3,255 | 3,205 | 3,240 | +5 | +0.2% | 129,500 |
| 2023/03/22 | 3,250 | 3,250 | 3,225 | 3,235 | +25 | +0.8% | 119,000 |
| 2023/03/20 | 3,235 | 3,245 | 3,205 | 3,210 | -40 | -1.2% | 129,100 |
| 2023/03/17 | 3,270 | 3,280 | 3,230 | 3,250 | -20 | -0.6% | 124,400 |
| 2023/03/16 | 3,250 | 3,280 | 3,230 | 3,270 | -40 | -1.2% | 157,800 |
| 2023/03/15 | 3,305 | 3,325 | 3,285 | 3,310 | +50 | +1.5% | 132,600 |
| 2023/03/14 | 3,290 | 3,310 | 3,240 | 3,260 | -80 | -2.4% | 208,800 |
| 2023/03/13 | 3,350 | 3,350 | 3,280 | 3,340 | -30 | -0.9% | 180,600 |
| 2023/03/10 | 3,355 | 3,400 | 3,355 | 3,370 | -35 | -1% | 214,800 |
| 2023/03/09 | 3,370 | 3,415 | 3,370 | 3,405 | +40 | +1.2% | 171,800 |
| 2023/03/08 | 3,350 | 3,375 | 3,340 | 3,365 | +40 | +1.2% | 164,500 |
| 2023/03/07 | 3,310 | 3,340 | 3,300 | 3,325 | +20 | +0.6% | 138,800 |
| 2023/03/06 | 3,300 | 3,320 | 3,280 | 3,305 | +15 | +0.5% | 137,100 |
| 2023/03/03 | 3,300 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 210,200 |
| 2023/03/02 | 3,325 | 3,330 | 3,300 | 3,300 | -10 | -0.3% | 166,500 |
| 2023/03/01 | 3,295 | 3,330 | 3,280 | 3,310 | +25 | +0.8% | 196,800 |
| 2023/02/28 | 3,275 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 143,600 |
| 2023/02/27 | 3,260 | 3,300 | 3,250 | 3,295 | +45 | +1.4% | 127,400 |
| 2023/02/24 | 3,270 | 3,280 | 3,245 | 3,250 | -20 | -0.6% | 176,500 |
| 2023/02/22 | 3,290 | 3,300 | 3,265 | 3,270 | -35 | -1.1% | 155,900 |
| 2023/02/21 | 3,260 | 3,315 | 3,240 | 3,305 | +70 | +2.2% | 219,200 |
| 2023/02/20 | 3,220 | 3,250 | 3,210 | 3,235 | +35 | +1.1% | 119,300 |
| 2023/02/17 | 3,165 | 3,215 | 3,155 | 3,200 | +10 | +0.3% | 164,200 |
| 2023/02/16 | 3,215 | 3,225 | 3,185 | 3,190 | -20 | -0.6% | 167,100 |
| 2023/02/15 | 3,230 | 3,230 | 3,200 | 3,210 | ±0 | ±0% | 124,100 |
| 2023/02/14 | 3,175 | 3,210 | 3,150 | 3,210 | +50 | +1.6% | 219,900 |
| 2023/02/13 | 3,120 | 3,165 | 3,110 | 3,160 | +10 | +0.3% | 203,600 |
| 2023/02/10 | 3,100 | 3,170 | 3,095 | 3,150 | +162 | +5.4% | 539,600 |
| 2023/02/09 | 2,978 | 2,997 | 2,973 | 2,988 | +17 | +0.6% | 99,300 |
| 2023/02/08 | 2,974 | 2,985 | 2,970 | 2,971 | -4 | -0.1% | 101,100 |
| 2023/02/07 | 2,980 | 2,981 | 2,964 | 2,975 | +1 | ±0% | 102,900 |
| 2023/02/06 | 2,966 | 2,979 | 2,951 | 2,974 | +21 | +0.7% | 111,000 |
| 2023/02/03 | 2,970 | 2,976 | 2,941 | 2,953 | -25 | -0.8% | 177,400 |
| 2023/02/02 | 2,996 | 3,005 | 2,976 | 2,978 | -19 | -0.6% | 170,900 |
| 2023/02/01 | 3,015 | 3,030 | 2,996 | 2,997 | -23 | -0.8% | 147,800 |
| 2023/01/31 | 3,010 | 3,040 | 3,005 | 3,020 | +15 | +0.5% | 91,200 |
| 2023/01/30 | 3,000 | 3,020 | 2,986 | 3,005 | ±0 | ±0% | 179,900 |
| 2023/01/27 | 3,000 | 3,010 | 2,981 | 3,005 | +11 | +0.4% | 84,800 |
| 2023/01/26 | 3,010 | 3,010 | 2,980 | 2,994 | -21 | -0.7% | 169,000 |
601～
650
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
