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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/22 | 3,940 | 3,945 | 3,920 | 3,940 | -10 | -0.3% | 122,800 |
| 2024/11/21 | 3,970 | 3,985 | 3,940 | 3,950 | -20 | -0.5% | 94,700 |
| 2024/11/20 | 3,980 | 3,995 | 3,940 | 3,970 | -30 | -0.8% | 95,700 |
| 2024/11/19 | 3,960 | 4,010 | 3,955 | 4,000 | +55 | +1.4% | 168,300 |
| 2024/11/18 | 3,945 | 3,970 | 3,930 | 3,945 | ±0 | ±0% | 88,800 |
| 2024/11/15 | 3,940 | 3,970 | 3,930 | 3,945 | +20 | +0.5% | 120,200 |
| 2024/11/14 | 3,945 | 3,985 | 3,925 | 3,925 | -5 | -0.1% | 172,600 |
| 2024/11/13 | 3,925 | 3,975 | 3,915 | 3,930 | +5 | +0.1% | 272,700 |
| 2024/11/12 | 4,335 | 4,380 | 3,890 | 3,925 | -410 | -9.5% | 947,000 |
| 2024/11/11 | 4,320 | 4,335 | 4,300 | 4,335 | +10 | +0.2% | 60,300 |
| 2024/11/08 | 4,390 | 4,395 | 4,320 | 4,325 | -70 | -1.6% | 90,800 |
| 2024/11/07 | 4,330 | 4,395 | 4,325 | 4,395 | +90 | +2.1% | 138,400 |
| 2024/11/06 | 4,310 | 4,340 | 4,290 | 4,305 | +20 | +0.5% | 92,000 |
| 2024/11/05 | 4,290 | 4,310 | 4,255 | 4,285 | +20 | +0.5% | 67,600 |
| 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 |
151～
200
件表示中 / 3754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 | 458,000円 | +0.1% | +42.3% | 4.80% | 14.53倍 | 0.93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 | 1,420,000円 | +5.5% | -5.0% | 2.54% | 13.02倍 | 1.43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 | 274,200円 | +1.0% | -8.7% | 3.43% | 14.70倍 | 1.19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 |
| ユアテック | 250,500円 | +3.8% | +1.1% | 2.87% | 14.10倍 | 1.17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 | 281,600円 | +6.3% | -2.6% | 3.27% | 12.29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
