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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 4,620 | 4,625 | 4,580 | 4,590 | -5 | -0.1% | 84,700 |
| 2024/08/19 | 4,580 | 4,630 | 4,540 | 4,595 | +20 | +0.4% | 101,000 |
| 2024/08/16 | 4,580 | 4,580 | 4,525 | 4,575 | +85 | +1.9% | 135,800 |
| 2024/08/15 | 4,470 | 4,535 | 4,455 | 4,490 | +55 | +1.2% | 116,500 |
| 2024/08/14 | 4,420 | 4,450 | 4,370 | 4,435 | +30 | +0.7% | 114,200 |
| 2024/08/13 | 4,370 | 4,415 | 4,360 | 4,405 | +55 | +1.3% | 133,100 |
| 2024/08/09 | 4,370 | 4,400 | 4,270 | 4,350 | +50 | +1.2% | 295,600 |
| 2024/08/08 | 4,530 | 4,565 | 4,300 | 4,300 | -450 | -9.5% | 414,900 |
| 2024/08/07 | 4,620 | 4,840 | 4,615 | 4,750 | +105 | +2.3% | 178,400 |
| 2024/08/06 | 4,535 | 4,750 | 4,525 | 4,645 | +390 | +9.2% | 192,600 |
| 2024/08/05 | 4,550 | 4,550 | 4,190 | 4,255 | -510 | -10.7% | 279,000 |
| 2024/08/02 | 4,825 | 4,845 | 4,765 | 4,765 | -185 | -3.7% | 184,300 |
| 2024/08/01 | 5,110 | 5,110 | 4,940 | 4,950 | -190 | -3.7% | 126,500 |
| 2024/07/31 | 5,010 | 5,170 | 5,010 | 5,140 | +100 | +2% | 102,300 |
| 2024/07/30 | 5,070 | 5,070 | 5,020 | 5,040 | -20 | -0.4% | 48,800 |
| 2024/07/29 | 5,070 | 5,090 | 5,040 | 5,060 | +30 | +0.6% | 60,100 |
| 2024/07/26 | 5,000 | 5,070 | 4,970 | 5,030 | -10 | -0.2% | 82,700 |
| 2024/07/25 | 5,050 | 5,050 | 4,995 | 5,040 | -10 | -0.2% | 160,300 |
| 2024/07/24 | 5,120 | 5,150 | 5,050 | 5,050 | -80 | -1.6% | 67,400 |
| 2024/07/23 | 5,110 | 5,130 | 5,090 | 5,130 | +20 | +0.4% | 55,500 |
| 2024/07/22 | 5,150 | 5,190 | 5,090 | 5,110 | -60 | -1.2% | 70,700 |
| 2024/07/19 | 5,200 | 5,220 | 5,150 | 5,170 | -10 | -0.2% | 55,000 |
| 2024/07/18 | 5,210 | 5,240 | 5,180 | 5,180 | -30 | -0.6% | 67,300 |
| 2024/07/17 | 5,200 | 5,210 | 5,170 | 5,210 | +30 | +0.6% | 78,100 |
| 2024/07/16 | 5,180 | 5,200 | 5,140 | 5,180 | +50 | +1% | 82,900 |
| 2024/07/12 | 5,110 | 5,170 | 5,100 | 5,130 | +20 | +0.4% | 73,700 |
| 2024/07/11 | 5,130 | 5,140 | 5,110 | 5,110 | -10 | -0.2% | 54,200 |
| 2024/07/10 | 5,090 | 5,130 | 5,090 | 5,120 | +10 | +0.2% | 83,800 |
| 2024/07/09 | 5,160 | 5,170 | 5,080 | 5,110 | -30 | -0.6% | 70,900 |
| 2024/07/08 | 5,130 | 5,150 | 5,090 | 5,140 | ±0 | ±0% | 80,900 |
| 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 |
201～
250
件表示中 / 3722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 | 426,500円 | +0.1% | +42.3% | 5.16% | 13.53倍 | 0.86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 | 425,000円 | -1.1% | +59.6% | 3.76% | 11.84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 |
| 大気社 | 248,800円 | +1.0% | -8.7% | 3.78% | 13.40倍 | 1.08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 | 250,000円 | +6.3% | -2.6% | 3.68% | 10.90倍 | 0.75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 |
| 東洋建 | 146,800円 | +15.9% | +0.3% | 6.13% | 16.22倍 | 1.79倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
