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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,924 | 2,956 | 2,913 | 2,913 | -1 | ±0% | 113,700 |
| 2022/06/14 | 2,909 | 2,935 | 2,906 | 2,914 | -17 | -0.6% | 98,200 |
| 2022/06/13 | 2,936 | 2,947 | 2,909 | 2,931 | -19 | -0.6% | 93,100 |
| 2022/06/10 | 2,947 | 2,971 | 2,942 | 2,950 | -9 | -0.3% | 96,600 |
| 2022/06/09 | 2,945 | 2,971 | 2,931 | 2,959 | +3 | +0.1% | 69,700 |
| 2022/06/08 | 2,923 | 2,969 | 2,923 | 2,956 | +40 | +1.4% | 102,200 |
| 2022/06/07 | 2,880 | 2,928 | 2,880 | 2,916 | +42 | +1.5% | 82,500 |
| 2022/06/06 | 2,867 | 2,879 | 2,862 | 2,874 | +3 | +0.1% | 60,000 |
| 2022/06/03 | 2,904 | 2,907 | 2,867 | 2,871 | -23 | -0.8% | 74,600 |
| 2022/06/02 | 2,888 | 2,905 | 2,870 | 2,894 | +3 | +0.1% | 79,000 |
| 2022/06/01 | 2,842 | 2,902 | 2,842 | 2,891 | +51 | +1.8% | 112,200 |
| 2022/05/31 | 2,857 | 2,876 | 2,836 | 2,840 | -16 | -0.6% | 197,100 |
| 2022/05/30 | 2,835 | 2,870 | 2,832 | 2,856 | +16 | +0.6% | 289,800 |
| 2022/05/27 | 2,843 | 2,850 | 2,821 | 2,840 | +15 | +0.5% | 116,800 |
| 2022/05/26 | 2,832 | 2,853 | 2,825 | 2,825 | +2 | +0.1% | 96,700 |
| 2022/05/25 | 2,831 | 2,845 | 2,816 | 2,823 | -9 | -0.3% | 160,700 |
| 2022/05/24 | 2,917 | 2,917 | 2,825 | 2,832 | -61 | -2.1% | 156,200 |
| 2022/05/23 | 2,927 | 2,929 | 2,866 | 2,893 | +31 | +1.1% | 117,300 |
| 2022/05/20 | 2,833 | 2,873 | 2,822 | 2,862 | +23 | +0.8% | 153,800 |
| 2022/05/19 | 2,784 | 2,841 | 2,777 | 2,839 | +7 | +0.2% | 133,000 |
| 2022/05/18 | 2,860 | 2,890 | 2,830 | 2,832 | -15 | -0.5% | 143,500 |
| 2022/05/17 | 2,905 | 2,932 | 2,845 | 2,847 | -44 | -1.5% | 131,000 |
| 2022/05/16 | 3,005 | 3,020 | 2,871 | 2,891 | -169 | -5.5% | 217,200 |
| 2022/05/13 | 2,995 | 3,065 | 2,976 | 3,060 | +35 | +1.2% | 94,300 |
| 2022/05/12 | 3,070 | 3,095 | 3,025 | 3,025 | -50 | -1.6% | 64,900 |
| 2022/05/11 | 3,080 | 3,080 | 3,045 | 3,075 | -30 | -1% | 65,600 |
| 2022/05/10 | 3,085 | 3,150 | 3,085 | 3,105 | -10 | -0.3% | 62,300 |
| 2022/05/09 | 3,085 | 3,140 | 3,080 | 3,115 | +30 | +1% | 91,600 |
| 2022/05/06 | 3,070 | 3,085 | 3,055 | 3,085 | +25 | +0.8% | 67,500 |
| 2022/05/02 | 3,045 | 3,070 | 3,030 | 3,060 | ±0 | ±0% | 41,700 |
| 2022/04/28 | 2,950 | 3,065 | 2,950 | 3,060 | +110 | +3.7% | 84,600 |
| 2022/04/27 | 2,972 | 2,992 | 2,934 | 2,950 | -55 | -1.8% | 168,300 |
| 2022/04/26 | 2,997 | 3,020 | 2,994 | 3,005 | +8 | +0.3% | 43,500 |
| 2022/04/25 | 3,005 | 3,020 | 2,988 | 2,997 | -23 | -0.8% | 80,400 |
| 2022/04/22 | 3,040 | 3,040 | 3,005 | 3,020 | -20 | -0.7% | 40,600 |
| 2022/04/21 | 3,050 | 3,060 | 3,035 | 3,040 | +5 | +0.2% | 45,500 |
| 2022/04/20 | 3,025 | 3,055 | 3,015 | 3,035 | +25 | +0.8% | 59,000 |
| 2022/04/19 | 2,992 | 3,025 | 2,992 | 3,010 | +5 | +0.2% | 28,600 |
| 2022/04/18 | 3,010 | 3,030 | 2,983 | 3,005 | -20 | -0.7% | 43,600 |
| 2022/04/15 | 3,015 | 3,040 | 3,015 | 3,025 | -15 | -0.5% | 31,500 |
| 2022/04/14 | 2,992 | 3,040 | 2,992 | 3,040 | +43 | +1.4% | 41,300 |
| 2022/04/13 | 2,993 | 3,010 | 2,990 | 2,997 | +21 | +0.7% | 72,500 |
| 2022/04/12 | 3,030 | 3,030 | 2,969 | 2,976 | -23 | -0.8% | 97,800 |
| 2022/04/11 | 2,997 | 3,020 | 2,970 | 2,999 | -11 | -0.4% | 72,800 |
| 2022/04/08 | 2,958 | 3,010 | 2,953 | 3,010 | +57 | +1.9% | 111,300 |
| 2022/04/07 | 2,964 | 2,967 | 2,926 | 2,953 | -31 | -1% | 89,500 |
| 2022/04/06 | 2,990 | 3,015 | 2,977 | 2,984 | -10 | -0.3% | 96,500 |
| 2022/04/05 | 3,000 | 3,030 | 2,976 | 2,994 | -11 | -0.4% | 97,200 |
| 2022/04/04 | 2,991 | 3,010 | 2,973 | 3,005 | -25 | -0.8% | 75,600 |
| 2022/04/01 | 2,966 | 3,030 | 2,952 | 3,030 | +60 | +2% | 64,800 |
801～
850
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 | 483,000円 | +0.1% | +42.3% | 4.55% | 15.33倍 | 0.98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 | 1,501,000円 | +5.5% | -5.0% | 2.40% | 13.76倍 | 1.51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 | 290,200円 | +1.0% | -8.7% | 3.24% | 15.32倍 | 1.24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 | 215,300円 | +1.4% | -12.8% | 3.53% | 13.42倍 | 1.58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 | 266,500円 | +3.8% | +1.1% | 2.70% | 15.00倍 | 1.24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
