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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 4,625 | 4,665 | 4,585 | 4,650 | +25 | +0.5% | 262,800 |
| 2023/09/26 | 4,645 | 4,650 | 4,610 | 4,625 | -15 | -0.3% | 146,900 |
| 2023/09/25 | 4,685 | 4,685 | 4,640 | 4,640 | -25 | -0.5% | 150,800 |
| 2023/09/22 | 4,660 | 4,690 | 4,625 | 4,665 | -30 | -0.6% | 186,100 |
| 2023/09/21 | 4,700 | 4,745 | 4,680 | 4,695 | +15 | +0.3% | 167,900 |
| 2023/09/20 | 4,705 | 4,715 | 4,665 | 4,680 | -25 | -0.5% | 174,100 |
| 2023/09/19 | 4,645 | 4,705 | 4,625 | 4,705 | +65 | +1.4% | 159,200 |
| 2023/09/15 | 4,655 | 4,670 | 4,635 | 4,640 | +15 | +0.3% | 222,400 |
| 2023/09/14 | 4,575 | 4,625 | 4,560 | 4,625 | +70 | +1.5% | 139,900 |
| 2023/09/13 | 4,580 | 4,600 | 4,545 | 4,555 | -30 | -0.7% | 171,200 |
| 2023/09/12 | 4,635 | 4,650 | 4,570 | 4,585 | -45 | -1% | 207,100 |
| 2023/09/11 | 4,665 | 4,690 | 4,620 | 4,630 | -30 | -0.6% | 113,000 |
| 2023/09/08 | 4,660 | 4,675 | 4,640 | 4,660 | -10 | -0.2% | 147,600 |
| 2023/09/07 | 4,650 | 4,690 | 4,635 | 4,670 | +30 | +0.6% | 125,700 |
| 2023/09/06 | 4,650 | 4,675 | 4,620 | 4,640 | -20 | -0.4% | 195,200 |
| 2023/09/05 | 4,670 | 4,680 | 4,625 | 4,660 | +15 | +0.3% | 146,600 |
| 2023/09/04 | 4,655 | 4,660 | 4,600 | 4,645 | +35 | +0.8% | 163,400 |
| 2023/09/01 | 4,555 | 4,610 | 4,545 | 4,610 | +55 | +1.2% | 174,200 |
| 2023/08/31 | 4,500 | 4,560 | 4,490 | 4,555 | +55 | +1.2% | 123,900 |
| 2023/08/30 | 4,485 | 4,505 | 4,470 | 4,500 | +30 | +0.7% | 94,200 |
| 2023/08/29 | 4,490 | 4,495 | 4,450 | 4,470 | -10 | -0.2% | 126,300 |
| 2023/08/28 | 4,450 | 4,480 | 4,445 | 4,480 | +55 | +1.2% | 85,100 |
| 2023/08/25 | 4,410 | 4,435 | 4,390 | 4,425 | +5 | +0.1% | 112,900 |
| 2023/08/24 | 4,410 | 4,445 | 4,390 | 4,420 | +20 | +0.5% | 127,200 |
| 2023/08/23 | 4,360 | 4,400 | 4,360 | 4,400 | +40 | +0.9% | 111,300 |
| 2023/08/22 | 4,375 | 4,375 | 4,310 | 4,360 | +25 | +0.6% | 87,700 |
| 2023/08/21 | 4,355 | 4,375 | 4,330 | 4,335 | -10 | -0.2% | 99,200 |
| 2023/08/18 | 4,395 | 4,400 | 4,335 | 4,345 | -50 | -1.1% | 117,300 |
| 2023/08/17 | 4,400 | 4,410 | 4,330 | 4,395 | -25 | -0.6% | 154,900 |
| 2023/08/16 | 4,385 | 4,445 | 4,370 | 4,420 | +50 | +1.1% | 163,700 |
| 2023/08/15 | 4,365 | 4,370 | 4,310 | 4,370 | +50 | +1.2% | 123,600 |
| 2023/08/14 | 4,325 | 4,370 | 4,305 | 4,320 | ±0 | ±0% | 138,600 |
| 2023/08/10 | 4,255 | 4,325 | 4,240 | 4,320 | +70 | +1.6% | 180,300 |
| 2023/08/09 | 4,325 | 4,330 | 4,195 | 4,250 | +10 | +0.2% | 226,200 |
| 2023/08/08 | 4,225 | 4,255 | 4,225 | 4,240 | +20 | +0.5% | 130,900 |
| 2023/08/07 | 4,225 | 4,265 | 4,205 | 4,220 | -10 | -0.2% | 111,800 |
| 2023/08/04 | 4,200 | 4,235 | 4,190 | 4,230 | +15 | +0.4% | 85,400 |
| 2023/08/03 | 4,240 | 4,245 | 4,205 | 4,215 | -30 | -0.7% | 137,500 |
| 2023/08/02 | 4,260 | 4,285 | 4,235 | 4,245 | -25 | -0.6% | 124,000 |
| 2023/08/01 | 4,260 | 4,270 | 4,235 | 4,270 | +20 | +0.5% | 103,700 |
| 2023/07/31 | 4,230 | 4,255 | 4,215 | 4,250 | +75 | +1.8% | 129,000 |
| 2023/07/28 | 4,145 | 4,185 | 4,135 | 4,175 | -10 | -0.2% | 122,800 |
| 2023/07/27 | 4,180 | 4,185 | 4,155 | 4,185 | +5 | +0.1% | 81,200 |
| 2023/07/26 | 4,200 | 4,200 | 4,150 | 4,180 | -20 | -0.5% | 151,200 |
| 2023/07/25 | 4,170 | 4,200 | 4,150 | 4,200 | +70 | +1.7% | 154,000 |
| 2023/07/24 | 4,065 | 4,130 | 4,065 | 4,130 | +80 | +2% | 130,800 |
| 2023/07/21 | 4,050 | 4,065 | 4,035 | 4,050 | +5 | +0.1% | 75,200 |
| 2023/07/20 | 4,070 | 4,075 | 4,040 | 4,045 | -10 | -0.2% | 54,400 |
| 2023/07/19 | 4,050 | 4,060 | 4,025 | 4,055 | +20 | +0.5% | 74,000 |
| 2023/07/18 | 4,005 | 4,040 | 4,005 | 4,035 | +40 | +1% | 61,300 |
151～
200
件表示中 / 3453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 | 500,000円 | +15.5% | +15.2% | 4.74% | 14.74倍 | 1.03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 |
| 安藤ハザマ | 115,300円 | +7.5% | +0.5% | 5.20% | 13.28倍 | 1.26倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 五洋建 | 70,200円 | +6.0% | +10.2% | 3.42% | 10.00倍 | 1.16倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ミライト・ワン | 193,300円 | +7.4% | -8.4% | 3.36% | 12.79倍 | 0.73倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 中電工 | 309,500円 | +4.5% | +12.2% | 3.88% | 19.06倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
