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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,220 | 5,230 | 5,110 | 5,140 | -60 | -1.2% | 120,100 |
| 2024/07/04 | 5,200 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 82,100 |
| 2024/07/03 | 5,110 | 5,190 | 5,090 | 5,190 | +100 | +2% | 113,400 |
| 2024/07/02 | 5,040 | 5,110 | 5,040 | 5,090 | +50 | +1% | 130,200 |
| 2024/07/01 | 5,050 | 5,100 | 5,040 | 5,040 | +20 | +0.4% | 138,000 |
| 2024/06/28 | 4,990 | 5,020 | 4,990 | 5,020 | +40 | +0.8% | 82,300 |
| 2024/06/27 | 4,940 | 4,980 | 4,920 | 4,980 | +40 | +0.8% | 70,800 |
| 2024/06/26 | 4,980 | 4,980 | 4,940 | 4,940 | -40 | -0.8% | 90,400 |
| 2024/06/25 | 4,975 | 4,995 | 4,950 | 4,980 | +5 | +0.1% | 135,600 |
| 2024/06/24 | 4,925 | 4,980 | 4,925 | 4,975 | +50 | +1% | 108,600 |
| 2024/06/21 | 4,915 | 4,935 | 4,905 | 4,925 | +25 | +0.5% | 142,500 |
| 2024/06/20 | 4,885 | 4,920 | 4,880 | 4,900 | -10 | -0.2% | 79,900 |
| 2024/06/19 | 4,850 | 4,910 | 4,850 | 4,910 | +55 | +1.1% | 70,600 |
| 2024/06/18 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3% | 60,700 |
| 2024/06/17 | 4,895 | 4,895 | 4,795 | 4,840 | -55 | -1.1% | 110,800 |
| 2024/06/14 | 4,815 | 4,895 | 4,810 | 4,895 | +95 | +2% | 97,900 |
| 2024/06/13 | 4,840 | 4,845 | 4,800 | 4,800 | -30 | -0.6% | 72,100 |
| 2024/06/12 | 4,865 | 4,870 | 4,825 | 4,830 | -80 | -1.6% | 119,500 |
| 2024/06/11 | 4,900 | 4,945 | 4,900 | 4,910 | +15 | +0.3% | 51,300 |
| 2024/06/10 | 4,875 | 4,895 | 4,860 | 4,895 | +50 | +1% | 83,700 |
| 2024/06/07 | 4,870 | 4,880 | 4,840 | 4,845 | -15 | -0.3% | 40,200 |
| 2024/06/06 | 4,860 | 4,870 | 4,810 | 4,860 | ±0 | ±0% | 71,500 |
| 2024/06/05 | 4,850 | 4,885 | 4,825 | 4,860 | -25 | -0.5% | 87,300 |
| 2024/06/04 | 4,855 | 4,885 | 4,840 | 4,885 | +30 | +0.6% | 54,100 |
| 2024/06/03 | 4,905 | 4,920 | 4,855 | 4,855 | -20 | -0.4% | 95,100 |
| 2024/05/31 | 4,855 | 4,880 | 4,845 | 4,875 | +25 | +0.5% | 148,400 |
| 2024/05/30 | 4,840 | 4,850 | 4,795 | 4,850 | -10 | -0.2% | 101,800 |
| 2024/05/29 | 4,890 | 4,905 | 4,850 | 4,860 | -30 | -0.6% | 63,000 |
| 2024/05/28 | 4,895 | 4,905 | 4,880 | 4,890 | ±0 | ±0% | 46,300 |
| 2024/05/27 | 4,860 | 4,890 | 4,855 | 4,890 | +35 | +0.7% | 44,200 |
| 2024/05/24 | 4,835 | 4,860 | 4,810 | 4,855 | +15 | +0.3% | 57,900 |
| 2024/05/23 | 4,820 | 4,855 | 4,795 | 4,840 | ±0 | ±0% | 74,600 |
| 2024/05/22 | 4,850 | 4,865 | 4,820 | 4,840 | -5 | -0.1% | 54,400 |
| 2024/05/21 | 4,865 | 4,900 | 4,835 | 4,845 | -20 | -0.4% | 64,700 |
| 2024/05/20 | 4,880 | 4,915 | 4,865 | 4,865 | -5 | -0.1% | 77,700 |
| 2024/05/17 | 4,810 | 4,875 | 4,805 | 4,870 | +45 | +0.9% | 66,600 |
| 2024/05/16 | 4,860 | 4,865 | 4,800 | 4,825 | -35 | -0.7% | 97,800 |
| 2024/05/15 | 4,850 | 4,860 | 4,810 | 4,860 | +20 | +0.4% | 117,200 |
| 2024/05/14 | 4,795 | 4,865 | 4,765 | 4,840 | -160 | -3.2% | 340,200 |
| 2024/05/13 | 4,990 | 5,010 | 4,940 | 5,000 | +45 | +0.9% | 125,500 |
| 2024/05/10 | 4,960 | 5,010 | 4,935 | 4,955 | +10 | +0.2% | 106,500 |
| 2024/05/09 | 4,930 | 4,960 | 4,895 | 4,945 | +60 | +1.2% | 114,700 |
| 2024/05/08 | 4,855 | 4,920 | 4,830 | 4,885 | +30 | +0.6% | 194,100 |
| 2024/05/07 | 4,900 | 4,900 | 4,850 | 4,855 | -40 | -0.8% | 79,400 |
| 2024/05/02 | 4,890 | 4,915 | 4,885 | 4,895 | +5 | +0.1% | 55,300 |
| 2024/05/01 | 4,925 | 4,925 | 4,875 | 4,890 | -45 | -0.9% | 66,400 |
| 2024/04/30 | 4,905 | 4,945 | 4,885 | 4,935 | +45 | +0.9% | 96,100 |
| 2024/04/26 | 4,885 | 4,900 | 4,835 | 4,890 | +25 | +0.5% | 89,600 |
| 2024/04/25 | 4,895 | 4,895 | 4,845 | 4,865 | -30 | -0.6% | 74,000 |
| 2024/04/24 | 4,850 | 4,900 | 4,845 | 4,895 | +55 | +1.1% | 106,500 |
201～
250
件表示中 / 3692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 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 | 426,500円 | +10.6% | -8.0% | 3.05% | 23.78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 |
| 住電設 | 512,000円 | +7.8% | +18.5% | 2.34% | 16.99倍 | 1.69倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 大気社 | 234,800円 | -8.4% | -9.3% | 3.07% | 12.38倍 | 1.05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 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54倍 | 0.72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
