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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,350 | 4,370 | 4,330 | 4,350 | +10 | +0.2% | 37,400 |
| 2025/07/04 | 4,325 | 4,350 | 4,320 | 4,340 | +30 | +0.7% | 55,700 |
| 2025/07/03 | 4,285 | 4,320 | 4,275 | 4,310 | +15 | +0.3% | 59,100 |
| 2025/07/02 | 4,280 | 4,305 | 4,260 | 4,295 | +5 | +0.1% | 59,100 |
| 2025/07/01 | 4,280 | 4,315 | 4,275 | 4,290 | -15 | -0.3% | 55,200 |
| 2025/06/30 | 4,305 | 4,325 | 4,295 | 4,305 | +35 | +0.8% | 103,400 |
| 2025/06/27 | 4,270 | 4,295 | 4,250 | 4,270 | +20 | +0.5% | 85,800 |
| 2025/06/26 | 4,210 | 4,250 | 4,205 | 4,250 | +40 | +1% | 67,300 |
| 2025/06/25 | 4,240 | 4,240 | 4,205 | 4,210 | -30 | -0.7% | 86,000 |
| 2025/06/24 | 4,285 | 4,285 | 4,235 | 4,240 | -10 | -0.2% | 42,800 |
| 2025/06/23 | 4,225 | 4,270 | 4,210 | 4,250 | +15 | +0.4% | 42,600 |
| 2025/06/20 | 4,225 | 4,250 | 4,220 | 4,235 | +5 | +0.1% | 153,200 |
| 2025/06/19 | 4,250 | 4,260 | 4,220 | 4,230 | -35 | -0.8% | 72,500 |
| 2025/06/18 | 4,245 | 4,280 | 4,240 | 4,265 | +10 | +0.2% | 58,000 |
| 2025/06/17 | 4,250 | 4,275 | 4,235 | 4,255 | -20 | -0.5% | 74,700 |
| 2025/06/16 | 4,265 | 4,285 | 4,230 | 4,275 | +50 | +1.2% | 84,900 |
| 2025/06/13 | 4,200 | 4,245 | 4,200 | 4,225 | +15 | +0.4% | 85,100 |
| 2025/06/12 | 4,235 | 4,240 | 4,195 | 4,210 | -20 | -0.5% | 99,800 |
| 2025/06/11 | 4,205 | 4,230 | 4,205 | 4,230 | +25 | +0.6% | 66,000 |
| 2025/06/10 | 4,220 | 4,240 | 4,205 | 4,205 | -10 | -0.2% | 81,600 |
| 2025/06/09 | 4,250 | 4,250 | 4,215 | 4,215 | -20 | -0.5% | 60,600 |
| 2025/06/06 | 4,220 | 4,250 | 4,220 | 4,235 | +10 | +0.2% | 50,700 |
| 2025/06/05 | 4,235 | 4,245 | 4,220 | 4,225 | -55 | -1.3% | 63,700 |
| 2025/06/04 | 4,270 | 4,305 | 4,265 | 4,280 | ±0 | ±0% | 56,400 |
| 2025/06/03 | 4,290 | 4,295 | 4,260 | 4,280 | -10 | -0.2% | 85,900 |
| 2025/06/02 | 4,245 | 4,295 | 4,225 | 4,290 | +20 | +0.5% | 103,100 |
| 2025/05/30 | 4,300 | 4,325 | 4,270 | 4,270 | -60 | -1.4% | 183,100 |
| 2025/05/29 | 4,300 | 4,335 | 4,285 | 4,330 | +25 | +0.6% | 126,500 |
| 2025/05/28 | 4,335 | 4,350 | 4,305 | 4,305 | -30 | -0.7% | 86,100 |
| 2025/05/27 | 4,350 | 4,365 | 4,325 | 4,335 | -15 | -0.3% | 64,700 |
| 2025/05/26 | 4,355 | 4,360 | 4,335 | 4,350 | +10 | +0.2% | 51,800 |
| 2025/05/23 | 4,315 | 4,350 | 4,305 | 4,340 | +25 | +0.6% | 69,300 |
| 2025/05/22 | 4,275 | 4,330 | 4,255 | 4,315 | +10 | +0.2% | 64,000 |
| 2025/05/21 | 4,290 | 4,310 | 4,280 | 4,305 | +40 | +0.9% | 79,700 |
| 2025/05/20 | 4,340 | 4,355 | 4,260 | 4,265 | -50 | -1.2% | 81,200 |
| 2025/05/19 | 4,295 | 4,330 | 4,270 | 4,315 | +5 | +0.1% | 93,900 |
| 2025/05/16 | 4,340 | 4,340 | 4,290 | 4,310 | ±0 | ±0% | 99,900 |
| 2025/05/15 | 4,355 | 4,360 | 4,275 | 4,310 | -60 | -1.4% | 120,900 |
| 2025/05/14 | 4,400 | 4,405 | 4,335 | 4,370 | -55 | -1.2% | 88,600 |
| 2025/05/13 | 4,490 | 4,505 | 4,395 | 4,425 | -50 | -1.1% | 76,200 |
| 2025/05/12 | 4,440 | 4,510 | 4,435 | 4,475 | +35 | +0.8% | 84,600 |
| 2025/05/09 | 4,430 | 4,465 | 4,415 | 4,440 | +10 | +0.2% | 70,400 |
| 2025/05/08 | 4,405 | 4,430 | 4,390 | 4,430 | -5 | -0.1% | 42,200 |
| 2025/05/07 | 4,410 | 4,435 | 4,385 | 4,435 | +50 | +1.1% | 49,400 |
| 2025/05/02 | 4,390 | 4,390 | 4,350 | 4,385 | -15 | -0.3% | 78,700 |
| 2025/05/01 | 4,410 | 4,430 | 4,370 | 4,400 | -20 | -0.5% | 70,900 |
| 2025/04/30 | 4,410 | 4,425 | 4,375 | 4,420 | +10 | +0.2% | 66,400 |
| 2025/04/28 | 4,375 | 4,425 | 4,375 | 4,410 | +35 | +0.8% | 56,200 |
| 2025/04/25 | 4,370 | 4,395 | 4,360 | 4,375 | +5 | +0.1% | 71,000 |
| 2025/04/24 | 4,450 | 4,450 | 4,360 | 4,370 | -70 | -1.6% | 127,000 |
51～
100
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
