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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 4,440 | 4,460 | 4,425 | 4,440 | +10 | +0.2% | 105,600 |
| 2025/04/22 | 4,410 | 4,435 | 4,405 | 4,430 | ±0 | ±0% | 58,300 |
| 2025/04/21 | 4,445 | 4,445 | 4,405 | 4,430 | -20 | -0.4% | 74,000 |
| 2025/04/18 | 4,415 | 4,465 | 4,415 | 4,450 | +60 | +1.4% | 109,300 |
| 2025/04/17 | 4,395 | 4,420 | 4,385 | 4,390 | -5 | -0.1% | 85,900 |
| 2025/04/16 | 4,390 | 4,445 | 4,380 | 4,395 | +25 | +0.6% | 134,500 |
| 2025/04/15 | 4,390 | 4,415 | 4,350 | 4,370 | ±0 | ±0% | 96,000 |
| 2025/04/14 | 4,345 | 4,385 | 4,325 | 4,370 | +75 | +1.7% | 121,300 |
| 2025/04/11 | 4,250 | 4,310 | 4,190 | 4,295 | -20 | -0.5% | 135,600 |
| 2025/04/10 | 4,265 | 4,325 | 4,205 | 4,315 | +190 | +4.6% | 192,300 |
| 2025/04/09 | 4,150 | 4,155 | 4,060 | 4,125 | -40 | -1% | 163,400 |
| 2025/04/08 | 4,030 | 4,190 | 4,030 | 4,165 | +220 | +5.6% | 185,300 |
| 2025/04/07 | 3,805 | 4,030 | 3,770 | 3,945 | -180 | -4.4% | 255,800 |
| 2025/04/04 | 4,175 | 4,185 | 4,055 | 4,125 | -100 | -2.4% | 174,300 |
| 2025/04/03 | 4,130 | 4,225 | 4,130 | 4,225 | -40 | -0.9% | 132,100 |
| 2025/04/02 | 4,320 | 4,320 | 4,255 | 4,265 | -65 | -1.5% | 89,900 |
| 2025/04/01 | 4,290 | 4,345 | 4,285 | 4,330 | +85 | +2% | 95,200 |
| 2025/03/31 | 4,285 | 4,295 | 4,220 | 4,245 | -105 | -2.4% | 148,500 |
| 2025/03/28 | 4,300 | 4,365 | 4,300 | 4,350 | -90 | -2% | 134,400 |
| 2025/03/27 | 4,410 | 4,440 | 4,405 | 4,440 | +20 | +0.5% | 124,600 |
| 2025/03/26 | 4,430 | 4,450 | 4,405 | 4,420 | ±0 | ±0% | 99,500 |
| 2025/03/25 | 4,455 | 4,465 | 4,410 | 4,420 | -35 | -0.8% | 97,100 |
| 2025/03/24 | 4,495 | 4,495 | 4,450 | 4,455 | -40 | -0.9% | 131,100 |
| 2025/03/21 | 4,455 | 4,505 | 4,430 | 4,495 | +40 | +0.9% | 128,800 |
| 2025/03/19 | 4,440 | 4,495 | 4,435 | 4,455 | +30 | +0.7% | 108,000 |
| 2025/03/18 | 4,410 | 4,445 | 4,395 | 4,425 | +20 | +0.5% | 98,100 |
| 2025/03/17 | 4,360 | 4,410 | 4,360 | 4,405 | +45 | +1% | 83,400 |
| 2025/03/14 | 4,320 | 4,380 | 4,315 | 4,360 | +40 | +0.9% | 110,800 |
| 2025/03/13 | 4,300 | 4,335 | 4,285 | 4,320 | +25 | +0.6% | 76,100 |
| 2025/03/12 | 4,270 | 4,310 | 4,265 | 4,295 | ±0 | ±0% | 82,800 |
| 2025/03/11 | 4,320 | 4,320 | 4,245 | 4,295 | -40 | -0.9% | 117,000 |
| 2025/03/10 | 4,400 | 4,405 | 4,335 | 4,335 | -45 | -1% | 75,200 |
| 2025/03/07 | 4,380 | 4,395 | 4,340 | 4,380 | -45 | -1% | 104,500 |
| 2025/03/06 | 4,350 | 4,430 | 4,340 | 4,425 | +110 | +2.5% | 159,500 |
| 2025/03/05 | 4,335 | 4,350 | 4,315 | 4,315 | -15 | -0.3% | 119,300 |
| 2025/03/04 | 4,340 | 4,345 | 4,300 | 4,330 | +5 | +0.1% | 91,900 |
| 2025/03/03 | 4,300 | 4,335 | 4,300 | 4,325 | +50 | +1.2% | 87,500 |
| 2025/02/28 | 4,290 | 4,315 | 4,265 | 4,275 | -25 | -0.6% | 140,200 |
| 2025/02/27 | 4,285 | 4,305 | 4,275 | 4,300 | +50 | +1.2% | 77,400 |
| 2025/02/26 | 4,285 | 4,285 | 4,225 | 4,250 | -35 | -0.8% | 113,400 |
| 2025/02/25 | 4,300 | 4,325 | 4,285 | 4,285 | -15 | -0.3% | 128,500 |
| 2025/02/21 | 4,315 | 4,320 | 4,285 | 4,300 | -20 | -0.5% | 92,900 |
| 2025/02/20 | 4,350 | 4,360 | 4,315 | 4,320 | -45 | -1% | 85,100 |
| 2025/02/19 | 4,395 | 4,410 | 4,365 | 4,365 | -40 | -0.9% | 72,400 |
| 2025/02/18 | 4,370 | 4,405 | 4,335 | 4,405 | +35 | +0.8% | 110,500 |
| 2025/02/17 | 4,400 | 4,415 | 4,350 | 4,370 | -20 | -0.5% | 132,900 |
| 2025/02/14 | 4,360 | 4,415 | 4,340 | 4,390 | +50 | +1.2% | 204,800 |
| 2025/02/13 | 4,140 | 4,385 | 4,110 | 4,340 | +395 | +10% | 591,600 |
| 2025/02/12 | 3,955 | 3,970 | 3,935 | 3,945 | +25 | +0.6% | 88,400 |
| 2025/02/10 | 3,920 | 3,945 | 3,900 | 3,920 | +5 | +0.1% | 100,200 |
101～
150
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
