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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,981 | 3,025 | 2,971 | 3,025 | +85 | +2.9% | 41,500 |
| 2021/10/29 | 2,933 | 2,943 | 2,910 | 2,940 | +7 | +0.2% | 42,900 |
| 2021/10/28 | 2,914 | 2,964 | 2,905 | 2,933 | +2 | +0.1% | 320,800 |
| 2021/10/27 | 2,959 | 2,974 | 2,901 | 2,931 | -24 | -0.8% | 54,700 |
| 2021/10/26 | 2,958 | 2,979 | 2,939 | 2,955 | +23 | +0.8% | 44,600 |
| 2021/10/25 | 2,905 | 2,963 | 2,902 | 2,932 | +27 | +0.9% | 74,000 |
| 2021/10/22 | 2,926 | 2,930 | 2,901 | 2,905 | -37 | -1.3% | 57,800 |
| 2021/10/21 | 2,983 | 2,986 | 2,938 | 2,942 | -41 | -1.4% | 63,800 |
| 2021/10/20 | 2,997 | 3,010 | 2,982 | 2,983 | -6 | -0.2% | 59,100 |
| 2021/10/19 | 2,993 | 3,015 | 2,980 | 2,989 | -10 | -0.3% | 40,100 |
| 2021/10/18 | 2,993 | 3,010 | 2,975 | 2,999 | -16 | -0.5% | 64,400 |
| 2021/10/15 | 2,990 | 3,025 | 2,990 | 3,015 | +38 | +1.3% | 45,500 |
| 2021/10/14 | 3,005 | 3,005 | 2,977 | 2,977 | -38 | -1.3% | 45,200 |
| 2021/10/13 | 2,982 | 3,035 | 2,976 | 3,015 | +20 | +0.7% | 59,200 |
| 2021/10/12 | 2,977 | 3,010 | 2,977 | 2,995 | -25 | -0.8% | 47,700 |
| 2021/10/11 | 2,989 | 3,020 | 2,973 | 3,020 | +20 | +0.7% | 54,000 |
| 2021/10/08 | 3,040 | 3,050 | 2,996 | 3,000 | +14 | +0.5% | 69,500 |
| 2021/10/07 | 3,000 | 3,030 | 2,966 | 2,986 | +11 | +0.4% | 54,300 |
| 2021/10/06 | 2,957 | 3,005 | 2,955 | 2,975 | +19 | +0.6% | 66,700 |
| 2021/10/05 | 2,970 | 2,998 | 2,949 | 2,956 | -49 | -1.6% | 62,200 |
| 2021/10/04 | 2,958 | 3,005 | 2,958 | 3,005 | +67 | +2.3% | 64,700 |
| 2021/10/01 | 2,968 | 2,988 | 2,921 | 2,938 | -62 | -2.1% | 68,100 |
| 2021/09/30 | 3,010 | 3,040 | 3,000 | 3,000 | -5 | -0.2% | 41,700 |
| 2021/09/29 | 2,982 | 3,015 | 2,973 | 3,005 | -110 | -3.5% | 113,300 |
| 2021/09/28 | 3,105 | 3,125 | 3,060 | 3,115 | +15 | +0.5% | 105,900 |
| 2021/09/27 | 3,140 | 3,145 | 3,100 | 3,100 | -40 | -1.3% | 66,700 |
| 2021/09/24 | 3,130 | 3,160 | 3,110 | 3,140 | +55 | +1.8% | 83,800 |
| 2021/09/22 | 3,100 | 3,105 | 3,080 | 3,085 | -40 | -1.3% | 64,300 |
| 2021/09/21 | 3,140 | 3,170 | 3,125 | 3,125 | -55 | -1.7% | 73,700 |
| 2021/09/17 | 3,195 | 3,205 | 3,170 | 3,180 | +5 | +0.2% | 103,700 |
| 2021/09/16 | 3,175 | 3,185 | 3,160 | 3,175 | +20 | +0.6% | 65,300 |
| 2021/09/15 | 3,175 | 3,190 | 3,145 | 3,155 | -90 | -2.8% | 55,800 |
| 2021/09/14 | 3,215 | 3,245 | 3,200 | 3,245 | +30 | +0.9% | 77,700 |
| 2021/09/13 | 3,175 | 3,220 | 3,175 | 3,215 | +15 | +0.5% | 47,300 |
| 2021/09/10 | 3,180 | 3,205 | 3,165 | 3,200 | +35 | +1.1% | 101,100 |
| 2021/09/09 | 3,125 | 3,180 | 3,125 | 3,165 | -30 | -0.9% | 39,500 |
| 2021/09/08 | 3,115 | 3,195 | 3,110 | 3,195 | +90 | +2.9% | 125,100 |
| 2021/09/07 | 3,120 | 3,130 | 3,095 | 3,105 | +5 | +0.2% | 82,000 |
| 2021/09/06 | 3,100 | 3,120 | 3,075 | 3,100 | +35 | +1.1% | 61,800 |
| 2021/09/03 | 3,000 | 3,090 | 2,995 | 3,065 | +50 | +1.7% | 86,500 |
| 2021/09/02 | 3,065 | 3,075 | 3,010 | 3,015 | -70 | -2.3% | 55,000 |
| 2021/09/01 | 3,020 | 3,090 | 3,020 | 3,085 | +65 | +2.2% | 91,900 |
| 2021/08/31 | 2,975 | 3,060 | 2,964 | 3,020 | -25 | -0.8% | 60,800 |
| 2021/08/30 | 3,015 | 3,050 | 2,997 | 3,045 | +57 | +1.9% | 44,200 |
| 2021/08/27 | 2,973 | 2,999 | 2,961 | 2,988 | +6 | +0.2% | 31,600 |
| 2021/08/26 | 2,981 | 3,010 | 2,959 | 2,982 | -2 | -0.1% | 41,400 |
| 2021/08/25 | 2,966 | 3,000 | 2,943 | 2,984 | +18 | +0.6% | 50,800 |
| 2021/08/24 | 2,940 | 2,987 | 2,928 | 2,966 | +4 | +0.1% | 72,600 |
| 2021/08/23 | 2,955 | 2,997 | 2,955 | 2,962 | +22 | +0.7% | 49,200 |
| 2021/08/20 | 2,956 | 2,981 | 2,936 | 2,940 | -28 | -0.9% | 59,000 |
951～
1000
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 | 478,500円 | +0.1% | +42.3% | 4.60% | 15.19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 | 213,600円 | +1.4% | -12.8% | 3.56% | 13.31倍 | 1.56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 | 262,700円 | +3.8% | +1.1% | 2.74% | 14.79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
