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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 3,780 | 3,825 | 3,780 | 3,825 | +55 | +1.5% | 100,100 |
| 2025/01/17 | 3,785 | 3,790 | 3,745 | 3,770 | -30 | -0.8% | 155,900 |
| 2025/01/16 | 3,820 | 3,830 | 3,775 | 3,800 | -50 | -1.3% | 210,100 |
| 2025/01/15 | 3,875 | 3,895 | 3,830 | 3,850 | -25 | -0.6% | 138,800 |
| 2025/01/14 | 3,925 | 3,930 | 3,860 | 3,875 | -50 | -1.3% | 111,000 |
| 2025/01/10 | 3,930 | 3,935 | 3,910 | 3,925 | -15 | -0.4% | 52,600 |
| 2025/01/09 | 3,940 | 3,940 | 3,910 | 3,940 | -10 | -0.3% | 92,200 |
| 2025/01/08 | 3,975 | 3,990 | 3,945 | 3,950 | -35 | -0.9% | 88,700 |
| 2025/01/07 | 4,000 | 4,020 | 3,965 | 3,985 | -15 | -0.4% | 97,800 |
| 2025/01/06 | 3,970 | 4,015 | 3,950 | 4,000 | +60 | +1.5% | 164,300 |
| 2024/12/30 | 3,940 | 3,980 | 3,935 | 3,940 | -10 | -0.3% | 103,000 |
| 2024/12/27 | 3,945 | 3,960 | 3,930 | 3,950 | +30 | +0.8% | 121,800 |
| 2024/12/26 | 3,880 | 3,920 | 3,880 | 3,920 | +50 | +1.3% | 123,800 |
| 2024/12/25 | 3,850 | 3,870 | 3,825 | 3,870 | +35 | +0.9% | 169,600 |
| 2024/12/24 | 3,850 | 3,880 | 3,830 | 3,835 | +5 | +0.1% | 115,000 |
| 2024/12/23 | 3,835 | 3,855 | 3,810 | 3,830 | -5 | -0.1% | 139,400 |
| 2024/12/20 | 3,860 | 3,900 | 3,835 | 3,835 | -25 | -0.6% | 133,500 |
| 2024/12/19 | 3,790 | 3,870 | 3,785 | 3,860 | +55 | +1.4% | 178,700 |
| 2024/12/18 | 3,800 | 3,840 | 3,800 | 3,805 | +5 | +0.1% | 109,200 |
| 2024/12/17 | 3,820 | 3,850 | 3,795 | 3,800 | -10 | -0.3% | 154,100 |
| 2024/12/16 | 3,830 | 3,840 | 3,810 | 3,810 | -15 | -0.4% | 96,800 |
| 2024/12/13 | 3,835 | 3,865 | 3,825 | 3,825 | -40 | -1% | 93,200 |
| 2024/12/12 | 3,845 | 3,890 | 3,820 | 3,865 | +50 | +1.3% | 178,700 |
| 2024/12/11 | 3,830 | 3,835 | 3,790 | 3,815 | -15 | -0.4% | 174,900 |
| 2024/12/10 | 3,880 | 3,880 | 3,830 | 3,830 | -30 | -0.8% | 95,100 |
| 2024/12/09 | 3,835 | 3,870 | 3,835 | 3,860 | +35 | +0.9% | 123,200 |
| 2024/12/06 | 3,840 | 3,845 | 3,825 | 3,825 | ±0 | ±0% | 63,000 |
| 2024/12/05 | 3,830 | 3,850 | 3,825 | 3,825 | +5 | +0.1% | 91,900 |
| 2024/12/04 | 3,865 | 3,885 | 3,810 | 3,820 | -50 | -1.3% | 127,500 |
| 2024/12/03 | 3,855 | 3,905 | 3,855 | 3,870 | +15 | +0.4% | 160,400 |
| 2024/12/02 | 3,850 | 3,880 | 3,840 | 3,855 | ±0 | ±0% | 94,800 |
| 2024/11/29 | 3,875 | 3,890 | 3,845 | 3,855 | -20 | -0.5% | 78,000 |
| 2024/11/28 | 3,795 | 3,875 | 3,795 | 3,875 | +75 | +2% | 164,800 |
| 2024/11/27 | 3,815 | 3,845 | 3,790 | 3,800 | -40 | -1% | 184,000 |
| 2024/11/26 | 3,920 | 3,935 | 3,835 | 3,840 | -100 | -2.5% | 263,000 |
| 2024/11/25 | 3,960 | 3,965 | 3,920 | 3,940 | ±0 | ±0% | 191,200 |
| 2024/11/22 | 3,940 | 3,945 | 3,920 | 3,940 | -10 | -0.3% | 122,800 |
| 2024/11/21 | 3,970 | 3,985 | 3,940 | 3,950 | -20 | -0.5% | 94,700 |
| 2024/11/20 | 3,980 | 3,995 | 3,940 | 3,970 | -30 | -0.8% | 95,700 |
| 2024/11/19 | 3,960 | 4,010 | 3,955 | 4,000 | +55 | +1.4% | 168,300 |
| 2024/11/18 | 3,945 | 3,970 | 3,930 | 3,945 | ±0 | ±0% | 88,800 |
| 2024/11/15 | 3,940 | 3,970 | 3,930 | 3,945 | +20 | +0.5% | 120,200 |
| 2024/11/14 | 3,945 | 3,985 | 3,925 | 3,925 | -5 | -0.1% | 172,600 |
| 2024/11/13 | 3,925 | 3,975 | 3,915 | 3,930 | +5 | +0.1% | 272,700 |
| 2024/11/12 | 4,335 | 4,380 | 3,890 | 3,925 | -410 | -9.5% | 947,000 |
| 2024/11/11 | 4,320 | 4,335 | 4,300 | 4,335 | +10 | +0.2% | 60,300 |
| 2024/11/08 | 4,390 | 4,395 | 4,320 | 4,325 | -70 | -1.6% | 90,800 |
| 2024/11/07 | 4,330 | 4,395 | 4,325 | 4,395 | +90 | +2.1% | 138,400 |
| 2024/11/06 | 4,310 | 4,340 | 4,290 | 4,305 | +20 | +0.5% | 92,000 |
| 2024/11/05 | 4,290 | 4,310 | 4,255 | 4,285 | +20 | +0.5% | 67,600 |
101～
150
件表示中 / 3722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 | 425,500円 | +0.1% | +42.3% | 5.17% | 13.50倍 | 0.86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 |
| 熊谷組 | 424,500円 | -1.1% | +59.6% | 3.77% | 11.83倍 | 1.00倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 大気社 | 248,000円 | +1.0% | -8.7% | 3.79% | 13.36倍 | 1.08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 |
| 日本電設 | 249,900円 | +6.3% | -2.6% | 3.68% | 10.90倍 | 0.75倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 146,700円 | +15.9% | +0.3% | 6.13% | 16.21倍 | 1.79倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
