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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 4,300 | 4,325 | 4,245 | 4,265 | -40 | -0.9% | 147,000 |
| 2024/10/31 | 4,300 | 4,325 | 4,280 | 4,305 | +35 | +0.8% | 99,300 |
| 2024/10/30 | 4,270 | 4,305 | 4,265 | 4,270 | +25 | +0.6% | 289,600 |
| 2024/10/29 | 4,220 | 4,260 | 4,215 | 4,245 | +25 | +0.6% | 65,200 |
| 2024/10/28 | 4,160 | 4,225 | 4,145 | 4,220 | +55 | +1.3% | 78,700 |
| 2024/10/25 | 4,160 | 4,180 | 4,140 | 4,165 | -5 | -0.1% | 156,300 |
| 2024/10/24 | 4,275 | 4,285 | 4,140 | 4,170 | -140 | -3.2% | 457,700 |
| 2024/10/23 | 4,335 | 4,350 | 4,310 | 4,310 | -35 | -0.8% | 85,300 |
| 2024/10/22 | 4,405 | 4,405 | 4,340 | 4,345 | -65 | -1.5% | 96,900 |
| 2024/10/21 | 4,430 | 4,435 | 4,390 | 4,410 | -20 | -0.5% | 51,800 |
| 2024/10/18 | 4,425 | 4,430 | 4,405 | 4,430 | +25 | +0.6% | 39,500 |
| 2024/10/17 | 4,435 | 4,445 | 4,400 | 4,405 | -20 | -0.5% | 60,100 |
| 2024/10/16 | 4,420 | 4,480 | 4,415 | 4,425 | +5 | +0.1% | 105,200 |
| 2024/10/15 | 4,410 | 4,430 | 4,395 | 4,420 | +35 | +0.8% | 94,500 |
| 2024/10/11 | 4,375 | 4,425 | 4,375 | 4,385 | +5 | +0.1% | 75,900 |
| 2024/10/10 | 4,395 | 4,400 | 4,365 | 4,380 | -10 | -0.2% | 65,300 |
| 2024/10/09 | 4,390 | 4,405 | 4,370 | 4,390 | +20 | +0.5% | 69,600 |
| 2024/10/08 | 4,400 | 4,415 | 4,370 | 4,370 | -40 | -0.9% | 75,000 |
| 2024/10/07 | 4,420 | 4,420 | 4,375 | 4,410 | +20 | +0.5% | 105,200 |
| 2024/10/04 | 4,380 | 4,405 | 4,375 | 4,390 | +5 | +0.1% | 77,800 |
| 2024/10/03 | 4,440 | 4,440 | 4,380 | 4,385 | ±0 | ±0% | 73,400 |
| 2024/10/02 | 4,375 | 4,420 | 4,370 | 4,385 | +10 | +0.2% | 119,500 |
| 2024/10/01 | 4,360 | 4,385 | 4,350 | 4,375 | +35 | +0.8% | 65,200 |
| 2024/09/30 | 4,295 | 4,360 | 4,280 | 4,340 | -55 | -1.3% | 155,500 |
| 2024/09/27 | 4,350 | 4,425 | 4,350 | 4,395 | -90 | -2% | 211,000 |
| 2024/09/26 | 4,450 | 4,490 | 4,435 | 4,485 | +60 | +1.4% | 203,800 |
| 2024/09/25 | 4,420 | 4,445 | 4,385 | 4,425 | +5 | +0.1% | 135,600 |
| 2024/09/24 | 4,470 | 4,485 | 4,420 | 4,420 | +10 | +0.2% | 137,000 |
| 2024/09/20 | 4,420 | 4,435 | 4,400 | 4,410 | +35 | +0.8% | 113,900 |
| 2024/09/19 | 4,405 | 4,425 | 4,375 | 4,375 | ±0 | ±0% | 120,300 |
| 2024/09/18 | 4,395 | 4,400 | 4,350 | 4,375 | +5 | +0.1% | 78,500 |
| 2024/09/17 | 4,355 | 4,390 | 4,330 | 4,370 | +30 | +0.7% | 96,000 |
| 2024/09/13 | 4,345 | 4,355 | 4,310 | 4,340 | -15 | -0.3% | 95,700 |
| 2024/09/12 | 4,380 | 4,390 | 4,320 | 4,355 | +25 | +0.6% | 147,800 |
| 2024/09/11 | 4,385 | 4,390 | 4,310 | 4,330 | -70 | -1.6% | 171,100 |
| 2024/09/10 | 4,435 | 4,440 | 4,395 | 4,400 | -15 | -0.3% | 71,900 |
| 2024/09/09 | 4,385 | 4,420 | 4,365 | 4,415 | -40 | -0.9% | 127,400 |
| 2024/09/06 | 4,500 | 4,505 | 4,445 | 4,455 | -25 | -0.6% | 95,500 |
| 2024/09/05 | 4,530 | 4,545 | 4,470 | 4,480 | -65 | -1.4% | 162,600 |
| 2024/09/04 | 4,590 | 4,595 | 4,530 | 4,545 | -95 | -2% | 192,500 |
| 2024/09/03 | 4,620 | 4,665 | 4,620 | 4,640 | +25 | +0.5% | 82,200 |
| 2024/09/02 | 4,685 | 4,685 | 4,610 | 4,615 | -20 | -0.4% | 113,400 |
| 2024/08/30 | 4,650 | 4,655 | 4,625 | 4,635 | -10 | -0.2% | 80,900 |
| 2024/08/29 | 4,665 | 4,665 | 4,620 | 4,645 | -15 | -0.3% | 64,800 |
| 2024/08/28 | 4,665 | 4,665 | 4,605 | 4,660 | -5 | -0.1% | 70,800 |
| 2024/08/27 | 4,600 | 4,665 | 4,585 | 4,665 | +50 | +1.1% | 73,600 |
| 2024/08/26 | 4,645 | 4,645 | 4,585 | 4,615 | -15 | -0.3% | 87,400 |
| 2024/08/23 | 4,565 | 4,645 | 4,560 | 4,630 | +75 | +1.6% | 85,100 |
| 2024/08/22 | 4,585 | 4,585 | 4,520 | 4,555 | -10 | -0.2% | 86,800 |
| 2024/08/21 | 4,565 | 4,590 | 4,540 | 4,565 | -25 | -0.5% | 102,700 |
151～
200
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
