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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/23 | 4,810 | 4,845 | 4,805 | 4,840 | +50 | +1% | 81,300 |
| 2024/04/22 | 4,790 | 4,825 | 4,765 | 4,790 | +25 | +0.5% | 95,600 |
| 2024/04/19 | 4,800 | 4,815 | 4,705 | 4,765 | -35 | -0.7% | 146,600 |
| 2024/04/18 | 4,770 | 4,815 | 4,750 | 4,800 | +10 | +0.2% | 102,800 |
| 2024/04/17 | 4,805 | 4,820 | 4,760 | 4,790 | -40 | -0.8% | 104,200 |
| 2024/04/16 | 4,850 | 4,870 | 4,805 | 4,830 | -45 | -0.9% | 98,400 |
| 2024/04/15 | 4,820 | 4,890 | 4,820 | 4,875 | +25 | +0.5% | 97,400 |
| 2024/04/12 | 4,890 | 4,905 | 4,840 | 4,850 | -40 | -0.8% | 128,500 |
| 2024/04/11 | 4,920 | 4,920 | 4,860 | 4,890 | -70 | -1.4% | 152,200 |
| 2024/04/10 | 4,945 | 4,960 | 4,935 | 4,960 | ±0 | ±0% | 60,600 |
| 2024/04/09 | 4,955 | 4,995 | 4,945 | 4,960 | -5 | -0.1% | 64,400 |
| 2024/04/08 | 4,970 | 4,975 | 4,930 | 4,965 | +40 | +0.8% | 71,500 |
| 2024/04/05 | 4,920 | 4,945 | 4,880 | 4,925 | -15 | -0.3% | 108,900 |
| 2024/04/04 | 4,985 | 4,985 | 4,935 | 4,940 | -35 | -0.7% | 107,200 |
| 2024/04/03 | 4,920 | 5,000 | 4,915 | 4,975 | +15 | +0.3% | 129,000 |
| 2024/04/02 | 5,060 | 5,060 | 4,940 | 4,960 | -80 | -1.6% | 177,200 |
| 2024/04/01 | 5,110 | 5,120 | 5,000 | 5,040 | -50 | -1% | 123,500 |
| 2024/03/29 | 5,080 | 5,100 | 5,040 | 5,090 | +70 | +1.4% | 107,600 |
| 2024/03/28 | 5,080 | 5,090 | 4,985 | 5,020 | -280 | -5.3% | 343,900 |
| 2024/03/27 | 5,300 | 5,330 | 5,290 | 5,300 | +30 | +0.6% | 217,700 |
| 2024/03/26 | 5,240 | 5,290 | 5,220 | 5,270 | +30 | +0.6% | 119,200 |
| 2024/03/25 | 5,280 | 5,280 | 5,210 | 5,240 | -30 | -0.6% | 203,800 |
| 2024/03/22 | 5,320 | 5,340 | 5,250 | 5,270 | -60 | -1.1% | 227,000 |
| 2024/03/21 | 5,270 | 5,330 | 5,260 | 5,330 | +90 | +1.7% | 166,000 |
| 2024/03/19 | 5,180 | 5,260 | 5,170 | 5,240 | +30 | +0.6% | 128,000 |
| 2024/03/18 | 5,230 | 5,230 | 5,180 | 5,210 | +20 | +0.4% | 91,300 |
| 2024/03/15 | 5,110 | 5,230 | 5,110 | 5,190 | +60 | +1.2% | 157,700 |
| 2024/03/14 | 5,120 | 5,130 | 5,070 | 5,130 | ±0 | ±0% | 78,800 |
| 2024/03/13 | 5,170 | 5,190 | 5,110 | 5,130 | -20 | -0.4% | 109,200 |
| 2024/03/12 | 5,080 | 5,150 | 5,060 | 5,150 | +20 | +0.4% | 115,800 |
| 2024/03/11 | 5,250 | 5,250 | 5,080 | 5,130 | -120 | -2.3% | 164,400 |
| 2024/03/08 | 5,100 | 5,250 | 5,100 | 5,250 | +120 | +2.3% | 197,700 |
| 2024/03/07 | 5,140 | 5,160 | 5,120 | 5,130 | ±0 | ±0% | 99,000 |
| 2024/03/06 | 5,070 | 5,160 | 5,070 | 5,130 | +60 | +1.2% | 128,500 |
| 2024/03/05 | 5,070 | 5,100 | 5,040 | 5,070 | +30 | +0.6% | 125,600 |
| 2024/03/04 | 5,070 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 173,300 |
| 2024/03/01 | 5,070 | 5,100 | 5,040 | 5,070 | -20 | -0.4% | 114,700 |
| 2024/02/29 | 5,080 | 5,120 | 5,040 | 5,090 | +30 | +0.6% | 159,700 |
301～
350
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
