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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,260 | 3,270 | 3,225 | 3,265 | +5 | +0.2% | 76,700 |
| 2022/01/24 | 3,180 | 3,260 | 3,180 | 3,260 | +50 | +1.6% | 69,600 |
| 2022/01/21 | 3,210 | 3,220 | 3,175 | 3,210 | -25 | -0.8% | 151,300 |
| 2022/01/20 | 3,235 | 3,260 | 3,225 | 3,235 | -20 | -0.6% | 78,600 |
| 2022/01/19 | 3,265 | 3,280 | 3,250 | 3,255 | -20 | -0.6% | 122,200 |
| 2022/01/18 | 3,315 | 3,315 | 3,270 | 3,275 | -20 | -0.6% | 99,400 |
| 2022/01/17 | 3,280 | 3,305 | 3,270 | 3,295 | +20 | +0.6% | 56,900 |
| 2022/01/14 | 3,290 | 3,300 | 3,265 | 3,275 | -5 | -0.2% | 88,700 |
| 2022/01/13 | 3,315 | 3,315 | 3,275 | 3,280 | -20 | -0.6% | 50,800 |
| 2022/01/12 | 3,285 | 3,320 | 3,255 | 3,300 | +35 | +1.1% | 91,600 |
| 2022/01/11 | 3,270 | 3,280 | 3,225 | 3,265 | +20 | +0.6% | 115,200 |
| 2022/01/07 | 3,240 | 3,260 | 3,215 | 3,245 | +5 | +0.2% | 92,800 |
| 2022/01/06 | 3,260 | 3,275 | 3,225 | 3,240 | -50 | -1.5% | 81,200 |
| 2022/01/05 | 3,280 | 3,305 | 3,245 | 3,290 | +30 | +0.9% | 112,300 |
| 2022/01/04 | 3,225 | 3,265 | 3,210 | 3,260 | +35 | +1.1% | 88,200 |
| 2021/12/30 | 3,210 | 3,250 | 3,205 | 3,225 | -10 | -0.3% | 48,100 |
| 2021/12/29 | 3,205 | 3,245 | 3,200 | 3,235 | +10 | +0.3% | 64,400 |
| 2021/12/28 | 3,190 | 3,230 | 3,170 | 3,225 | +55 | +1.7% | 59,500 |
| 2021/12/27 | 3,185 | 3,195 | 3,160 | 3,170 | -15 | -0.5% | 45,400 |
| 2021/12/24 | 3,225 | 3,230 | 3,185 | 3,185 | -40 | -1.2% | 72,500 |
| 2021/12/23 | 3,260 | 3,260 | 3,220 | 3,225 | ±0 | ±0% | 35,400 |
| 2021/12/22 | 3,255 | 3,260 | 3,220 | 3,225 | -25 | -0.8% | 71,400 |
| 2021/12/21 | 3,260 | 3,275 | 3,225 | 3,250 | +30 | +0.9% | 116,900 |
| 2021/12/20 | 3,280 | 3,280 | 3,220 | 3,220 | -75 | -2.3% | 48,900 |
| 2021/12/17 | 3,300 | 3,325 | 3,285 | 3,295 | -10 | -0.3% | 130,800 |
| 2021/12/16 | 3,280 | 3,315 | 3,255 | 3,305 | +40 | +1.2% | 122,600 |
| 2021/12/15 | 3,240 | 3,280 | 3,240 | 3,265 | +5 | +0.2% | 112,000 |
| 2021/12/14 | 3,255 | 3,275 | 3,240 | 3,260 | +15 | +0.5% | 96,600 |
| 2021/12/13 | 3,260 | 3,290 | 3,245 | 3,245 | -15 | -0.5% | 80,600 |
| 2021/12/10 | 3,265 | 3,280 | 3,235 | 3,260 | +5 | +0.2% | 134,300 |
| 2021/12/09 | 3,260 | 3,315 | 3,245 | 3,255 | -5 | -0.2% | 152,800 |
| 2021/12/08 | 3,265 | 3,280 | 3,240 | 3,260 | -5 | -0.2% | 135,100 |
| 2021/12/07 | 3,230 | 3,285 | 3,205 | 3,265 | +15 | +0.5% | 172,800 |
| 2021/12/06 | 3,265 | 3,300 | 3,245 | 3,250 | ±0 | ±0% | 126,100 |
| 2021/12/03 | 3,225 | 3,255 | 3,190 | 3,250 | +55 | +1.7% | 138,700 |
| 2021/12/02 | 3,150 | 3,255 | 3,150 | 3,195 | +15 | +0.5% | 142,900 |
| 2021/12/01 | 3,130 | 3,200 | 3,130 | 3,180 | +40 | +1.3% | 87,200 |
| 2021/11/30 | 3,145 | 3,215 | 3,130 | 3,140 | ±0 | ±0% | 175,100 |
| 2021/11/29 | 3,190 | 3,200 | 3,135 | 3,140 | -85 | -2.6% | 60,300 |
| 2021/11/26 | 3,225 | 3,240 | 3,200 | 3,225 | ±0 | ±0% | 84,300 |
| 2021/11/25 | 3,200 | 3,245 | 3,200 | 3,225 | +25 | +0.8% | 55,500 |
| 2021/11/24 | 3,250 | 3,270 | 3,190 | 3,200 | -50 | -1.5% | 84,000 |
| 2021/11/22 | 3,235 | 3,265 | 3,215 | 3,250 | ±0 | ±0% | 53,800 |
| 2021/11/19 | 3,205 | 3,260 | 3,205 | 3,250 | +10 | +0.3% | 91,700 |
| 2021/11/18 | 3,255 | 3,270 | 3,200 | 3,240 | -45 | -1.4% | 117,100 |
| 2021/11/17 | 3,260 | 3,315 | 3,255 | 3,285 | +25 | +0.8% | 111,700 |
| 2021/11/16 | 3,270 | 3,305 | 3,250 | 3,260 | +5 | +0.2% | 99,100 |
| 2021/11/15 | 3,300 | 3,430 | 3,250 | 3,255 | -115 | -3.4% | 271,400 |
| 2021/11/12 | 3,050 | 3,395 | 3,050 | 3,370 | +422 | +14.3% | 447,700 |
| 2021/11/11 | 2,960 | 3,000 | 2,939 | 2,948 | -14 | -0.5% | 72,700 |
801～
850
件表示中 / 3692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 | 442,500円 | +3.4% | -48.2% | 4.88% | 18.47倍 | 0.89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 | 434,500円 | +10.6% | -8.0% | 2.99% | 24.23倍 | 1.02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 |
| 住電設 | 521,000円 | +7.8% | +18.5% | 2.30% | 17.29倍 | 1.72倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 大気社 | 237,400円 | -8.4% | -9.3% | 3.03% | 12.52倍 | 1.06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 | 252,300円 | +6.3% | -2.6% | 3.65% | 11.06倍 | 0.76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
