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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
201～
250
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
