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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,005 | 3,025 | 2,970 | 2,970 | -55 | -1.8% | 116,100 |
| 2022/03/30 | 3,090 | 3,090 | 2,992 | 3,025 | -150 | -4.7% | 116,300 |
| 2022/03/29 | 3,160 | 3,185 | 3,155 | 3,175 | +5 | +0.2% | 116,600 |
| 2022/03/28 | 3,170 | 3,185 | 3,155 | 3,170 | +20 | +0.6% | 59,100 |
| 2022/03/25 | 3,180 | 3,185 | 3,150 | 3,150 | -30 | -0.9% | 111,700 |
| 2022/03/24 | 3,210 | 3,210 | 3,165 | 3,180 | -55 | -1.7% | 94,800 |
| 2022/03/23 | 3,200 | 3,265 | 3,160 | 3,235 | +60 | +1.9% | 127,600 |
| 2022/03/22 | 3,160 | 3,190 | 3,140 | 3,175 | +45 | +1.4% | 87,400 |
| 2022/03/18 | 3,135 | 3,150 | 3,100 | 3,130 | -30 | -0.9% | 146,500 |
| 2022/03/17 | 3,170 | 3,175 | 3,135 | 3,160 | +15 | +0.5% | 82,000 |
| 2022/03/16 | 3,175 | 3,175 | 3,135 | 3,145 | -30 | -0.9% | 83,900 |
| 2022/03/15 | 3,165 | 3,190 | 3,150 | 3,175 | +15 | +0.5% | 74,500 |
| 2022/03/14 | 3,160 | 3,185 | 3,140 | 3,160 | +25 | +0.8% | 72,400 |
| 2022/03/11 | 3,095 | 3,150 | 3,095 | 3,135 | -30 | -0.9% | 58,800 |
| 2022/03/10 | 3,140 | 3,175 | 3,130 | 3,165 | +80 | +2.6% | 82,600 |
| 2022/03/09 | 3,080 | 3,110 | 3,070 | 3,085 | +5 | +0.2% | 51,200 |
| 2022/03/08 | 3,130 | 3,150 | 3,060 | 3,080 | -65 | -2.1% | 75,500 |
| 2022/03/07 | 3,150 | 3,165 | 3,130 | 3,145 | -25 | -0.8% | 77,900 |
| 2022/03/04 | 3,190 | 3,195 | 3,165 | 3,170 | -10 | -0.3% | 77,200 |
| 2022/03/03 | 3,185 | 3,200 | 3,150 | 3,180 | +60 | +1.9% | 92,600 |
| 2022/03/02 | 3,160 | 3,160 | 3,110 | 3,120 | -60 | -1.9% | 82,400 |
| 2022/03/01 | 3,235 | 3,250 | 3,180 | 3,180 | -65 | -2% | 92,900 |
| 2022/02/28 | 3,200 | 3,245 | 3,185 | 3,245 | +60 | +1.9% | 97,800 |
| 2022/02/25 | 3,205 | 3,215 | 3,175 | 3,185 | -20 | -0.6% | 69,100 |
| 2022/02/24 | 3,200 | 3,210 | 3,175 | 3,205 | -5 | -0.2% | 82,700 |
| 2022/02/22 | 3,180 | 3,215 | 3,175 | 3,210 | -15 | -0.5% | 47,500 |
| 2022/02/21 | 3,225 | 3,235 | 3,205 | 3,225 | -25 | -0.8% | 39,700 |
| 2022/02/18 | 3,235 | 3,265 | 3,230 | 3,250 | -15 | -0.5% | 54,500 |
| 2022/02/17 | 3,280 | 3,285 | 3,240 | 3,265 | -40 | -1.2% | 45,500 |
| 2022/02/16 | 3,300 | 3,315 | 3,255 | 3,305 | +50 | +1.5% | 86,300 |
| 2022/02/15 | 3,255 | 3,280 | 3,235 | 3,255 | ±0 | ±0% | 71,600 |
| 2022/02/14 | 3,240 | 3,290 | 3,190 | 3,255 | +20 | +0.6% | 131,100 |
| 2022/02/10 | 3,275 | 3,275 | 3,220 | 3,235 | -40 | -1.2% | 90,000 |
| 2022/02/09 | 3,245 | 3,300 | 3,240 | 3,275 | +40 | +1.2% | 111,900 |
| 2022/02/08 | 3,205 | 3,245 | 3,205 | 3,235 | +40 | +1.3% | 59,300 |
| 2022/02/07 | 3,200 | 3,200 | 3,180 | 3,195 | -25 | -0.8% | 61,700 |
| 2022/02/04 | 3,200 | 3,240 | 3,195 | 3,220 | +20 | +0.6% | 122,800 |
| 2022/02/03 | 3,195 | 3,220 | 3,190 | 3,200 | -5 | -0.2% | 48,200 |
| 2022/02/02 | 3,200 | 3,215 | 3,185 | 3,205 | +15 | +0.5% | 72,900 |
| 2022/02/01 | 3,250 | 3,250 | 3,190 | 3,190 | -70 | -2.1% | 66,500 |
| 2022/01/31 | 3,250 | 3,270 | 3,225 | 3,260 | +10 | +0.3% | 42,400 |
| 2022/01/28 | 3,260 | 3,265 | 3,235 | 3,250 | +45 | +1.4% | 79,100 |
| 2022/01/27 | 3,270 | 3,275 | 3,190 | 3,205 | -50 | -1.5% | 83,500 |
| 2022/01/26 | 3,265 | 3,280 | 3,250 | 3,255 | -10 | -0.3% | 44,000 |
| 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 |
851～
900
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
