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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,545 | 3,565 | 3,525 | 3,550 | +20 | +0.6% | 132,300 |
| 2019/03/08 | 3,550 | 3,580 | 3,510 | 3,530 | +20 | +0.6% | 227,200 |
| 2019/03/07 | 3,430 | 3,520 | 3,430 | 3,510 | +30 | +0.9% | 97,000 |
| 2019/03/06 | 3,450 | 3,515 | 3,435 | 3,480 | +50 | +1.5% | 149,000 |
| 2019/03/05 | 3,455 | 3,455 | 3,415 | 3,430 | -25 | -0.7% | 79,600 |
| 2019/03/04 | 3,495 | 3,495 | 3,425 | 3,455 | -5 | -0.1% | 71,000 |
| 2019/03/01 | 3,500 | 3,515 | 3,450 | 3,460 | -30 | -0.9% | 76,200 |
| 2019/02/28 | 3,505 | 3,515 | 3,470 | 3,490 | -25 | -0.7% | 99,400 |
| 2019/02/27 | 3,490 | 3,520 | 3,470 | 3,515 | +40 | +1.2% | 103,700 |
| 2019/02/26 | 3,470 | 3,490 | 3,435 | 3,475 | +15 | +0.4% | 63,600 |
| 2019/02/25 | 3,405 | 3,470 | 3,405 | 3,460 | +60 | +1.8% | 79,100 |
| 2019/02/22 | 3,395 | 3,415 | 3,385 | 3,400 | -10 | -0.3% | 51,900 |
| 2019/02/21 | 3,395 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 73,300 |
| 2019/02/20 | 3,385 | 3,430 | 3,360 | 3,405 | +20 | +0.6% | 82,600 |
| 2019/02/19 | 3,380 | 3,405 | 3,350 | 3,385 | +35 | +1% | 65,100 |
| 2019/02/18 | 3,360 | 3,370 | 3,310 | 3,350 | +65 | +2% | 87,600 |
| 2019/02/15 | 3,350 | 3,365 | 3,275 | 3,285 | -80 | -2.4% | 110,400 |
| 2019/02/14 | 3,355 | 3,415 | 3,355 | 3,365 | +40 | +1.2% | 137,300 |
| 2019/02/13 | 3,325 | 3,340 | 3,300 | 3,325 | +25 | +0.8% | 79,700 |
| 2019/02/12 | 3,380 | 3,380 | 3,290 | 3,300 | -35 | -1% | 152,500 |
| 2019/02/08 | 3,370 | 3,395 | 3,335 | 3,335 | -75 | -2.2% | 92,900 |
| 2019/02/07 | 3,470 | 3,470 | 3,390 | 3,410 | -70 | -2% | 79,700 |
| 2019/02/06 | 3,475 | 3,495 | 3,450 | 3,480 | +5 | +0.1% | 75,100 |
| 2019/02/05 | 3,515 | 3,530 | 3,470 | 3,475 | -70 | -2% | 79,100 |
| 2019/02/04 | 3,465 | 3,545 | 3,455 | 3,545 | +110 | +3.2% | 73,100 |
| 2019/02/01 | 3,425 | 3,470 | 3,420 | 3,435 | ±0 | ±0% | 75,800 |
| 2019/01/31 | 3,400 | 3,440 | 3,400 | 3,435 | +35 | +1% | 91,700 |
| 2019/01/30 | 3,425 | 3,440 | 3,385 | 3,400 | -30 | -0.9% | 107,100 |
| 2019/01/29 | 3,345 | 3,440 | 3,345 | 3,430 | +70 | +2.1% | 87,800 |
| 2019/01/28 | 3,385 | 3,395 | 3,360 | 3,360 | -55 | -1.6% | 44,100 |
| 2019/01/25 | 3,390 | 3,440 | 3,385 | 3,415 | +25 | +0.7% | 65,300 |
| 2019/01/24 | 3,350 | 3,400 | 3,330 | 3,390 | +35 | +1% | 64,300 |
| 2019/01/23 | 3,365 | 3,380 | 3,340 | 3,355 | -45 | -1.3% | 67,200 |
| 2019/01/22 | 3,440 | 3,450 | 3,390 | 3,400 | -30 | -0.9% | 54,100 |
| 2019/01/21 | 3,475 | 3,475 | 3,430 | 3,430 | -15 | -0.4% | 48,300 |
| 2019/01/18 | 3,400 | 3,465 | 3,385 | 3,445 | +110 | +3.3% | 131,300 |
| 2019/01/17 | 3,325 | 3,365 | 3,320 | 3,335 | +45 | +1.4% | 70,000 |
| 2019/01/16 | 3,315 | 3,325 | 3,280 | 3,290 | -40 | -1.2% | 61,000 |
| 2019/01/15 | 3,305 | 3,350 | 3,285 | 3,330 | -30 | -0.9% | 81,700 |
| 2019/01/11 | 3,390 | 3,395 | 3,350 | 3,360 | -10 | -0.3% | 66,400 |
| 2019/01/10 | 3,340 | 3,375 | 3,315 | 3,370 | +20 | +0.6% | 77,900 |
| 2019/01/09 | 3,360 | 3,360 | 3,310 | 3,350 | ±0 | ±0% | 84,400 |
| 2019/01/08 | 3,395 | 3,395 | 3,340 | 3,350 | +25 | +0.8% | 126,100 |
| 2019/01/07 | 3,295 | 3,335 | 3,280 | 3,325 | +100 | +3.1% | 137,800 |
| 2019/01/04 | 3,140 | 3,225 | 3,140 | 3,225 | +25 | +0.8% | 117,500 |
| 2018/12/28 | 3,210 | 3,235 | 3,190 | 3,200 | -5 | -0.2% | 74,000 |
| 2018/12/27 | 3,185 | 3,215 | 3,160 | 3,205 | +130 | +4.2% | 143,000 |
| 2018/12/26 | 3,025 | 3,090 | 3,025 | 3,075 | +81 | +2.7% | 137,400 |
| 2018/12/25 | 3,040 | 3,040 | 2,988 | 2,994 | -151 | -4.8% | 139,800 |
| 2018/12/21 | 3,265 | 3,265 | 3,145 | 3,145 | -130 | -4% | 206,700 |
1501～
1550
件表示中 / 3693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 | 443,500円 | +3.4% | -48.2% | 4.87% | 18.51倍 | 0.89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 | 1,385,000円 | +6.8% | +46.5% | 2.38% | 14.15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 |
| 住電設 | 520,000円 | +7.8% | +18.5% | 2.31% | 17.26倍 | 1.72倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 大気社 | 235,900円 | -8.4% | -9.3% | 3.05% | 12.44倍 | 1.06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 | 250,800円 | +6.3% | -2.6% | 3.67% | 11.00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 |
市場注目の銘柄
チャート関連のコラム
