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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/10 | 2,990 | 2,990 | 2,961 | 2,962 | -28 | -0.9% | 44,200 |
| 2021/11/09 | 2,975 | 3,010 | 2,965 | 2,990 | +14 | +0.5% | 46,400 |
| 2021/11/08 | 3,000 | 3,010 | 2,956 | 2,976 | -13 | -0.4% | 55,300 |
| 2021/11/05 | 2,973 | 3,005 | 2,963 | 2,989 | -16 | -0.5% | 68,700 |
| 2021/11/04 | 2,986 | 3,020 | 2,979 | 3,005 | +29 | +1% | 66,800 |
| 2021/11/02 | 3,000 | 3,015 | 2,976 | 2,976 | -49 | -1.6% | 52,000 |
901～
950
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 | 479,000円 | +0.1% | +42.3% | 4.59% | 15.20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 | 1,483,000円 | +5.5% | -5.0% | 2.43% | 13.60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 | 288,600円 | +1.0% | -8.7% | 3.26% | 15.24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 | 214,100円 | +1.4% | -12.8% | 3.55% | 13.34倍 | 1.57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 | 263,400円 | +3.8% | +1.1% | 2.73% | 14.83倍 | 1.23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
