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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 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 |
| 2018/12/20 | 3,375 | 3,405 | 3,270 | 3,275 | -135 | -4% | 115,900 |
| 2018/12/19 | 3,370 | 3,425 | 3,370 | 3,410 | +30 | +0.9% | 97,900 |
| 2018/12/18 | 3,420 | 3,420 | 3,370 | 3,380 | -75 | -2.2% | 98,900 |
| 2018/12/17 | 3,465 | 3,485 | 3,430 | 3,455 | +20 | +0.6% | 129,800 |
| 2018/12/14 | 3,505 | 3,525 | 3,435 | 3,435 | -55 | -1.6% | 147,700 |
| 2018/12/13 | 3,520 | 3,530 | 3,490 | 3,490 | -5 | -0.1% | 171,800 |
1601～
1650
件表示中 / 3787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 | 481,000円 | +0.1% | +42.3% | 4.57% | 15.27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 |
| 大気社 | 289,600円 | +1.0% | -8.7% | 3.25% | 15.30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 | 215,000円 | +1.4% | -12.8% | 3.53% | 13.40倍 | 1.57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 | 265,100円 | +3.8% | +1.1% | 2.72% | 14.93倍 | 1.23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 |
| 日本電設 | 281,000円 | +6.3% | -2.6% | 3.27% | 12.26倍 | 0.84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
