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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,570 | 4,590 | 4,550 | 4,565 | +5 | +0.1% | 85,800 |
| 2023/12/11 | 4,540 | 4,560 | 4,515 | 4,560 | +45 | +1% | 92,600 |
| 2023/12/08 | 4,560 | 4,590 | 4,495 | 4,515 | -80 | -1.7% | 146,700 |
| 2023/12/07 | 4,580 | 4,605 | 4,560 | 4,595 | -10 | -0.2% | 91,300 |
| 2023/12/06 | 4,495 | 4,615 | 4,490 | 4,605 | +110 | +2.4% | 155,600 |
| 2023/12/05 | 4,530 | 4,550 | 4,490 | 4,495 | -50 | -1.1% | 110,700 |
| 2023/12/04 | 4,545 | 4,550 | 4,500 | 4,545 | ±0 | ±0% | 56,500 |
| 2023/12/01 | 4,535 | 4,565 | 4,520 | 4,545 | +30 | +0.7% | 147,500 |
| 2023/11/30 | 4,490 | 4,525 | 4,475 | 4,515 | +25 | +0.6% | 112,000 |
| 2023/11/29 | 4,500 | 4,515 | 4,475 | 4,490 | -10 | -0.2% | 88,800 |
| 2023/11/28 | 4,510 | 4,530 | 4,500 | 4,500 | -5 | -0.1% | 85,800 |
| 2023/11/27 | 4,555 | 4,555 | 4,505 | 4,505 | -25 | -0.6% | 74,800 |
| 2023/11/24 | 4,485 | 4,530 | 4,475 | 4,530 | +45 | +1% | 145,300 |
| 2023/11/22 | 4,450 | 4,530 | 4,450 | 4,485 | +5 | +0.1% | 107,500 |
| 2023/11/21 | 4,485 | 4,495 | 4,440 | 4,480 | -15 | -0.3% | 125,000 |
| 2023/11/20 | 4,525 | 4,550 | 4,490 | 4,495 | -65 | -1.4% | 118,700 |
| 2023/11/17 | 4,485 | 4,560 | 4,480 | 4,560 | +85 | +1.9% | 131,900 |
| 2023/11/16 | 4,480 | 4,490 | 4,440 | 4,475 | -35 | -0.8% | 144,900 |
| 2023/11/15 | 4,560 | 4,560 | 4,475 | 4,510 | -35 | -0.8% | 143,400 |
| 2023/11/14 | 4,500 | 4,560 | 4,455 | 4,545 | -15 | -0.3% | 170,100 |
| 2023/11/13 | 4,595 | 4,600 | 4,510 | 4,560 | -5 | -0.1% | 140,700 |
| 2023/11/10 | 4,500 | 4,575 | 4,490 | 4,565 | +85 | +1.9% | 155,000 |
| 2023/11/09 | 4,475 | 4,505 | 4,425 | 4,480 | -5 | -0.1% | 156,500 |
| 2023/11/08 | 4,665 | 4,675 | 4,445 | 4,485 | +20 | +0.4% | 346,500 |
| 2023/11/07 | 4,495 | 4,555 | 4,465 | 4,465 | -45 | -1% | 121,300 |
| 2023/11/06 | 4,585 | 4,590 | 4,500 | 4,510 | -40 | -0.9% | 139,700 |
| 2023/11/02 | 4,610 | 4,630 | 4,545 | 4,550 | -40 | -0.9% | 103,600 |
| 2023/11/01 | 4,650 | 4,660 | 4,570 | 4,590 | -10 | -0.2% | 164,100 |
| 2023/10/31 | 4,510 | 4,600 | 4,510 | 4,600 | +95 | +2.1% | 166,000 |
| 2023/10/30 | 4,550 | 4,560 | 4,470 | 4,505 | -45 | -1% | 138,700 |
| 2023/10/27 | 4,510 | 4,555 | 4,490 | 4,550 | +85 | +1.9% | 156,600 |
| 2023/10/26 | 4,430 | 4,505 | 4,425 | 4,465 | +65 | +1.5% | 157,600 |
| 2023/10/25 | 4,415 | 4,440 | 4,395 | 4,400 | +10 | +0.2% | 115,200 |
| 2023/10/24 | 4,355 | 4,395 | 4,290 | 4,390 | +50 | +1.2% | 112,100 |
| 2023/10/23 | 4,390 | 4,405 | 4,340 | 4,340 | -60 | -1.4% | 64,200 |
| 2023/10/20 | 4,385 | 4,415 | 4,365 | 4,400 | +35 | +0.8% | 87,700 |
| 2023/10/19 | 4,325 | 4,380 | 4,325 | 4,365 | -25 | -0.6% | 66,600 |
| 2023/10/18 | 4,360 | 4,405 | 4,345 | 4,390 | +55 | +1.3% | 92,400 |
| 2023/10/17 | 4,385 | 4,400 | 4,315 | 4,335 | -10 | -0.2% | 82,800 |
| 2023/10/16 | 4,350 | 4,400 | 4,325 | 4,345 | -20 | -0.5% | 118,800 |
| 2023/10/13 | 4,405 | 4,425 | 4,365 | 4,365 | -70 | -1.6% | 130,000 |
| 2023/10/12 | 4,475 | 4,475 | 4,430 | 4,435 | +20 | +0.5% | 115,900 |
| 2023/10/11 | 4,485 | 4,485 | 4,415 | 4,415 | -70 | -1.6% | 109,900 |
| 2023/10/10 | 4,450 | 4,485 | 4,450 | 4,485 | +100 | +2.3% | 153,700 |
| 2023/10/06 | 4,315 | 4,425 | 4,315 | 4,385 | +75 | +1.7% | 152,600 |
| 2023/10/05 | 4,245 | 4,320 | 4,210 | 4,310 | +95 | +2.3% | 195,700 |
| 2023/10/04 | 4,220 | 4,290 | 4,205 | 4,215 | -75 | -1.7% | 281,100 |
| 2023/10/03 | 4,470 | 4,470 | 4,275 | 4,290 | -190 | -4.2% | 284,100 |
| 2023/10/02 | 4,490 | 4,555 | 4,475 | 4,480 | -10 | -0.2% | 129,400 |
| 2023/09/29 | 4,615 | 4,615 | 4,470 | 4,490 | -85 | -1.9% | 171,300 |
401～
450
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
