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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,565 | 4,630 | 4,560 | 4,630 | +105 | +2.3% | 131,300 |
| 2017/12/06 | 4,525 | 4,585 | 4,500 | 4,525 | -30 | -0.7% | 155,800 |
| 2017/12/05 | 4,460 | 4,560 | 4,450 | 4,555 | +105 | +2.4% | 134,400 |
| 2017/12/04 | 4,510 | 4,535 | 4,440 | 4,450 | -70 | -1.5% | 135,400 |
| 2017/12/01 | 4,560 | 4,565 | 4,500 | 4,520 | -45 | -1% | 118,900 |
| 2017/11/30 | 4,500 | 4,580 | 4,500 | 4,565 | +75 | +1.7% | 171,600 |
| 2017/11/29 | 4,455 | 4,495 | 4,435 | 4,490 | +90 | +2% | 89,000 |
| 2017/11/28 | 4,435 | 4,445 | 4,395 | 4,400 | -5 | -0.1% | 87,800 |
| 2017/11/27 | 4,455 | 4,455 | 4,405 | 4,405 | -20 | -0.5% | 90,900 |
| 2017/11/24 | 4,485 | 4,485 | 4,415 | 4,425 | -85 | -1.9% | 139,100 |
| 2017/11/22 | 4,485 | 4,530 | 4,475 | 4,510 | +45 | +1% | 129,600 |
| 2017/11/21 | 4,450 | 4,480 | 4,440 | 4,465 | +55 | +1.2% | 97,400 |
| 2017/11/20 | 4,355 | 4,430 | 4,330 | 4,410 | +15 | +0.3% | 166,800 |
| 2017/11/17 | 4,440 | 4,440 | 4,375 | 4,395 | -20 | -0.5% | 138,500 |
| 2017/11/16 | 4,400 | 4,455 | 4,380 | 4,415 | -20 | -0.5% | 168,100 |
| 2017/11/15 | 4,635 | 4,675 | 4,425 | 4,435 | +10 | +0.2% | 419,400 |
| 2017/11/14 | 4,465 | 4,495 | 4,420 | 4,425 | -60 | -1.3% | 150,700 |
| 2017/11/13 | 4,580 | 4,580 | 4,470 | 4,485 | -100 | -2.2% | 142,700 |
| 2017/11/10 | 4,590 | 4,630 | 4,575 | 4,585 | -85 | -1.8% | 96,900 |
| 2017/11/09 | 4,630 | 4,720 | 4,610 | 4,670 | +30 | +0.6% | 159,900 |
| 2017/11/08 | 4,615 | 4,665 | 4,610 | 4,640 | +30 | +0.7% | 127,700 |
| 2017/11/07 | 4,585 | 4,610 | 4,555 | 4,610 | +15 | +0.3% | 147,600 |
| 2017/11/06 | 4,585 | 4,610 | 4,560 | 4,595 | +35 | +0.8% | 151,500 |
| 2017/11/02 | 4,455 | 4,600 | 4,450 | 4,560 | +215 | +4.9% | 369,600 |
| 2017/11/01 | 4,335 | 4,350 | 4,315 | 4,345 | +10 | +0.2% | 102,800 |
| 2017/10/31 | 4,330 | 4,350 | 4,325 | 4,335 | -20 | -0.5% | 92,900 |
| 2017/10/30 | 4,360 | 4,380 | 4,340 | 4,355 | ±0 | ±0% | 116,000 |
| 2017/10/27 | 4,320 | 4,360 | 4,300 | 4,355 | +50 | +1.2% | 95,500 |
| 2017/10/26 | 4,300 | 4,320 | 4,285 | 4,305 | +40 | +0.9% | 87,900 |
| 2017/10/25 | 4,240 | 4,285 | 4,230 | 4,265 | +45 | +1.1% | 167,900 |
| 2017/10/24 | 4,185 | 4,240 | 4,170 | 4,220 | +10 | +0.2% | 128,100 |
| 2017/10/23 | 4,225 | 4,225 | 4,190 | 4,210 | +25 | +0.6% | 84,600 |
| 2017/10/20 | 4,170 | 4,205 | 4,130 | 4,185 | -25 | -0.6% | 168,000 |
| 2017/10/19 | 4,225 | 4,235 | 4,200 | 4,210 | -40 | -0.9% | 135,900 |
| 2017/10/18 | 4,250 | 4,265 | 4,220 | 4,250 | -20 | -0.5% | 109,500 |
| 2017/10/17 | 4,290 | 4,290 | 4,255 | 4,270 | -10 | -0.2% | 90,300 |
| 2017/10/16 | 4,275 | 4,320 | 4,250 | 4,280 | -30 | -0.7% | 141,200 |
| 2017/10/13 | 4,265 | 4,325 | 4,250 | 4,310 | +35 | +0.8% | 148,600 |
| 2017/10/12 | 4,325 | 4,325 | 4,275 | 4,275 | -55 | -1.3% | 155,400 |
| 2017/10/11 | 4,265 | 4,345 | 4,265 | 4,330 | +35 | +0.8% | 116,600 |
| 2017/10/10 | 4,245 | 4,315 | 4,245 | 4,295 | +50 | +1.2% | 193,200 |
| 2017/10/06 | 4,285 | 4,290 | 4,235 | 4,245 | -40 | -0.9% | 65,200 |
| 2017/10/05 | 4,265 | 4,295 | 4,255 | 4,285 | +20 | +0.5% | 103,900 |
| 2017/10/04 | 4,275 | 4,275 | 4,250 | 4,265 | -20 | -0.5% | 63,900 |
| 2017/10/03 | 4,315 | 4,335 | 4,270 | 4,285 | -20 | -0.5% | 97,300 |
| 2017/10/02 | 4,315 | 4,335 | 4,260 | 4,305 | +5 | +0.1% | 111,400 |
| 2017/09/29 | 4,235 | 4,305 | 4,205 | 4,300 | +55 | +1.3% | 125,600 |
| 2017/09/28 | 4,240 | 4,245 | 4,200 | 4,245 | +10 | +0.2% | 98,300 |
| 2017/09/27 | 4,235 | 4,300 | 4,210 | 4,235 | +3,383 | +397.1% | 94,600 |
| 2017/09/26 | 840 | 852 | 840 | 852 | +8 | +0.9% | 538,000 |
1901～
1950
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
