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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 3,905 | 3,930 | 3,890 | 3,915 | +20 | +0.5% | 87,600 |
| 2025/02/06 | 3,865 | 3,905 | 3,865 | 3,895 | +30 | +0.8% | 54,500 |
| 2025/02/05 | 3,870 | 3,910 | 3,860 | 3,865 | +15 | +0.4% | 75,100 |
| 2025/02/04 | 3,895 | 3,895 | 3,850 | 3,850 | -10 | -0.3% | 61,900 |
| 2025/02/03 | 3,905 | 3,915 | 3,860 | 3,860 | -50 | -1.3% | 170,000 |
| 2025/01/31 | 3,895 | 3,915 | 3,880 | 3,910 | +25 | +0.6% | 100,500 |
| 2025/01/30 | 3,855 | 3,890 | 3,855 | 3,885 | +30 | +0.8% | 95,100 |
| 2025/01/29 | 3,860 | 3,885 | 3,840 | 3,855 | -10 | -0.3% | 82,500 |
| 2025/01/28 | 3,850 | 3,875 | 3,845 | 3,865 | ±0 | ±0% | 92,900 |
| 2025/01/27 | 3,830 | 3,865 | 3,825 | 3,865 | +40 | +1% | 117,700 |
| 2025/01/24 | 3,830 | 3,840 | 3,805 | 3,825 | +25 | +0.7% | 89,700 |
| 2025/01/23 | 3,790 | 3,825 | 3,765 | 3,800 | -15 | -0.4% | 125,100 |
| 2025/01/22 | 3,805 | 3,830 | 3,800 | 3,815 | +20 | +0.5% | 54,800 |
| 2025/01/21 | 3,840 | 3,840 | 3,795 | 3,795 | -30 | -0.8% | 84,300 |
| 2025/01/20 | 3,780 | 3,825 | 3,780 | 3,825 | +55 | +1.5% | 100,100 |
| 2025/01/17 | 3,785 | 3,790 | 3,745 | 3,770 | -30 | -0.8% | 155,900 |
| 2025/01/16 | 3,820 | 3,830 | 3,775 | 3,800 | -50 | -1.3% | 210,100 |
| 2025/01/15 | 3,875 | 3,895 | 3,830 | 3,850 | -25 | -0.6% | 138,800 |
| 2025/01/14 | 3,925 | 3,930 | 3,860 | 3,875 | -50 | -1.3% | 111,000 |
| 2025/01/10 | 3,930 | 3,935 | 3,910 | 3,925 | -15 | -0.4% | 52,600 |
| 2025/01/09 | 3,940 | 3,940 | 3,910 | 3,940 | -10 | -0.3% | 92,200 |
| 2025/01/08 | 3,975 | 3,990 | 3,945 | 3,950 | -35 | -0.9% | 88,700 |
| 2025/01/07 | 4,000 | 4,020 | 3,965 | 3,985 | -15 | -0.4% | 97,800 |
| 2025/01/06 | 3,970 | 4,015 | 3,950 | 4,000 | +60 | +1.5% | 164,300 |
| 2024/12/30 | 3,940 | 3,980 | 3,935 | 3,940 | -10 | -0.3% | 103,000 |
| 2024/12/27 | 3,945 | 3,960 | 3,930 | 3,950 | +30 | +0.8% | 121,800 |
| 2024/12/26 | 3,880 | 3,920 | 3,880 | 3,920 | +50 | +1.3% | 123,800 |
| 2024/12/25 | 3,850 | 3,870 | 3,825 | 3,870 | +35 | +0.9% | 169,600 |
| 2024/12/24 | 3,850 | 3,880 | 3,830 | 3,835 | +5 | +0.1% | 115,000 |
| 2024/12/23 | 3,835 | 3,855 | 3,810 | 3,830 | -5 | -0.1% | 139,400 |
| 2024/12/20 | 3,860 | 3,900 | 3,835 | 3,835 | -25 | -0.6% | 133,500 |
| 2024/12/19 | 3,790 | 3,870 | 3,785 | 3,860 | +55 | +1.4% | 178,700 |
| 2024/12/18 | 3,800 | 3,840 | 3,800 | 3,805 | +5 | +0.1% | 109,200 |
| 2024/12/17 | 3,820 | 3,850 | 3,795 | 3,800 | -10 | -0.3% | 154,100 |
| 2024/12/16 | 3,830 | 3,840 | 3,810 | 3,810 | -15 | -0.4% | 96,800 |
| 2024/12/13 | 3,835 | 3,865 | 3,825 | 3,825 | -40 | -1% | 93,200 |
| 2024/12/12 | 3,845 | 3,890 | 3,820 | 3,865 | +50 | +1.3% | 178,700 |
| 2024/12/11 | 3,830 | 3,835 | 3,790 | 3,815 | -15 | -0.4% | 174,900 |
| 2024/12/10 | 3,880 | 3,880 | 3,830 | 3,830 | -30 | -0.8% | 95,100 |
| 2024/12/09 | 3,835 | 3,870 | 3,835 | 3,860 | +35 | +0.9% | 123,200 |
| 2024/12/06 | 3,840 | 3,845 | 3,825 | 3,825 | ±0 | ±0% | 63,000 |
| 2024/12/05 | 3,830 | 3,850 | 3,825 | 3,825 | +5 | +0.1% | 91,900 |
| 2024/12/04 | 3,865 | 3,885 | 3,810 | 3,820 | -50 | -1.3% | 127,500 |
| 2024/12/03 | 3,855 | 3,905 | 3,855 | 3,870 | +15 | +0.4% | 160,400 |
| 2024/12/02 | 3,850 | 3,880 | 3,840 | 3,855 | ±0 | ±0% | 94,800 |
| 2024/11/29 | 3,875 | 3,890 | 3,845 | 3,855 | -20 | -0.5% | 78,000 |
| 2024/11/28 | 3,795 | 3,875 | 3,795 | 3,875 | +75 | +2% | 164,800 |
| 2024/11/27 | 3,815 | 3,845 | 3,790 | 3,800 | -40 | -1% | 184,000 |
| 2024/11/26 | 3,920 | 3,935 | 3,835 | 3,840 | -100 | -2.5% | 263,000 |
| 2024/11/25 | 3,960 | 3,965 | 3,920 | 3,940 | ±0 | ±0% | 191,200 |
151～
200
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
