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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 4,265 | 4,325 | 4,205 | 4,315 | +190 | +4.6% | 192,300 |
| 2025/04/09 | 4,150 | 4,155 | 4,060 | 4,125 | -40 | -1% | 163,400 |
| 2025/04/08 | 4,030 | 4,190 | 4,030 | 4,165 | +220 | +5.6% | 185,300 |
| 2025/04/07 | 3,805 | 4,030 | 3,770 | 3,945 | -180 | -4.4% | 255,800 |
| 2025/04/04 | 4,175 | 4,185 | 4,055 | 4,125 | -100 | -2.4% | 174,300 |
| 2025/04/03 | 4,130 | 4,225 | 4,130 | 4,225 | -40 | -0.9% | 132,100 |
| 2025/04/02 | 4,320 | 4,320 | 4,255 | 4,265 | -65 | -1.5% | 89,900 |
| 2025/04/01 | 4,290 | 4,345 | 4,285 | 4,330 | +85 | +2% | 95,200 |
| 2025/03/31 | 4,285 | 4,295 | 4,220 | 4,245 | -105 | -2.4% | 148,500 |
| 2025/03/28 | 4,300 | 4,365 | 4,300 | 4,350 | -90 | -2% | 134,400 |
| 2025/03/27 | 4,410 | 4,440 | 4,405 | 4,440 | +20 | +0.5% | 124,600 |
| 2025/03/26 | 4,430 | 4,450 | 4,405 | 4,420 | ±0 | ±0% | 99,500 |
| 2025/03/25 | 4,455 | 4,465 | 4,410 | 4,420 | -35 | -0.8% | 97,100 |
| 2025/03/24 | 4,495 | 4,495 | 4,450 | 4,455 | -40 | -0.9% | 131,100 |
| 2025/03/21 | 4,455 | 4,505 | 4,430 | 4,495 | +40 | +0.9% | 128,800 |
| 2025/03/19 | 4,440 | 4,495 | 4,435 | 4,455 | +30 | +0.7% | 108,000 |
| 2025/03/18 | 4,410 | 4,445 | 4,395 | 4,425 | +20 | +0.5% | 98,100 |
| 2025/03/17 | 4,360 | 4,410 | 4,360 | 4,405 | +45 | +1% | 83,400 |
| 2025/03/14 | 4,320 | 4,380 | 4,315 | 4,360 | +40 | +0.9% | 110,800 |
| 2025/03/13 | 4,300 | 4,335 | 4,285 | 4,320 | +25 | +0.6% | 76,100 |
| 2025/03/12 | 4,270 | 4,310 | 4,265 | 4,295 | ±0 | ±0% | 82,800 |
| 2025/03/11 | 4,320 | 4,320 | 4,245 | 4,295 | -40 | -0.9% | 117,000 |
| 2025/03/10 | 4,400 | 4,405 | 4,335 | 4,335 | -45 | -1% | 75,200 |
| 2025/03/07 | 4,380 | 4,395 | 4,340 | 4,380 | -45 | -1% | 104,500 |
| 2025/03/06 | 4,350 | 4,430 | 4,340 | 4,425 | +110 | +2.5% | 159,500 |
| 2025/03/05 | 4,335 | 4,350 | 4,315 | 4,315 | -15 | -0.3% | 119,300 |
| 2025/03/04 | 4,340 | 4,345 | 4,300 | 4,330 | +5 | +0.1% | 91,900 |
| 2025/03/03 | 4,300 | 4,335 | 4,300 | 4,325 | +50 | +1.2% | 87,500 |
| 2025/02/28 | 4,290 | 4,315 | 4,265 | 4,275 | -25 | -0.6% | 140,200 |
| 2025/02/27 | 4,285 | 4,305 | 4,275 | 4,300 | +50 | +1.2% | 77,400 |
| 2025/02/26 | 4,285 | 4,285 | 4,225 | 4,250 | -35 | -0.8% | 113,400 |
| 2025/02/25 | 4,300 | 4,325 | 4,285 | 4,285 | -15 | -0.3% | 128,500 |
| 2025/02/21 | 4,315 | 4,320 | 4,285 | 4,300 | -20 | -0.5% | 92,900 |
| 2025/02/20 | 4,350 | 4,360 | 4,315 | 4,320 | -45 | -1% | 85,100 |
| 2025/02/19 | 4,395 | 4,410 | 4,365 | 4,365 | -40 | -0.9% | 72,400 |
| 2025/02/18 | 4,370 | 4,405 | 4,335 | 4,405 | +35 | +0.8% | 110,500 |
| 2025/02/17 | 4,400 | 4,415 | 4,350 | 4,370 | -20 | -0.5% | 132,900 |
| 2025/02/14 | 4,360 | 4,415 | 4,340 | 4,390 | +50 | +1.2% | 204,800 |
| 2025/02/13 | 4,140 | 4,385 | 4,110 | 4,340 | +395 | +10% | 591,600 |
| 2025/02/12 | 3,955 | 3,970 | 3,935 | 3,945 | +25 | +0.6% | 88,400 |
| 2025/02/10 | 3,920 | 3,945 | 3,900 | 3,920 | +5 | +0.1% | 100,200 |
| 2025/02/07 | 3,905 | 3,930 | 3,890 | 3,915 | +20 | +0.5% | 87,600 |
| 2025/02/06 | 3,865 | 3,905 | 3,865 | 3,895 | +30 | +0.8% | 54,500 |
| 2025/02/05 | 3,870 | 3,910 | 3,860 | 3,865 | +15 | +0.4% | 75,100 |
| 2025/02/04 | 3,895 | 3,895 | 3,850 | 3,850 | -10 | -0.3% | 61,900 |
| 2025/02/03 | 3,905 | 3,915 | 3,860 | 3,860 | -50 | -1.3% | 170,000 |
| 2025/01/31 | 3,895 | 3,915 | 3,880 | 3,910 | +25 | +0.6% | 100,500 |
| 2025/01/30 | 3,855 | 3,890 | 3,855 | 3,885 | +30 | +0.8% | 95,100 |
| 2025/01/29 | 3,860 | 3,885 | 3,840 | 3,855 | -10 | -0.3% | 82,500 |
| 2025/01/28 | 3,850 | 3,875 | 3,845 | 3,865 | ±0 | ±0% | 92,900 |
1～
50
件表示中 / 3677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 | 431,500円 | +3.4% | -48.2% | 5.01% | 18.01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 | 389,000円 | +10.6% | -8.0% | 3.34% | 21.68倍 | 0.91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 | 470,000円 | +7.8% | +18.5% | 2.55% | 15.60倍 | 1.55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 |
| ダイダン | 357,000円 | +29.2% | +87.1% | 4.20% | 9.57倍 | 1.58倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 大気社 | 218,300円 | -8.4% | -9.3% | 3.30% | 11.51倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
