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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 4,420 | 4,460 | 4,390 | 4,425 | -20 | -0.4% | 57,800 |
| 2025/07/28 | 4,450 | 4,495 | 4,445 | 4,445 | -20 | -0.4% | 59,400 |
| 2025/07/25 | 4,430 | 4,495 | 4,420 | 4,465 | +35 | +0.8% | 125,800 |
| 2025/07/24 | 4,400 | 4,440 | 4,390 | 4,430 | +30 | +0.7% | 67,200 |
| 2025/07/23 | 4,405 | 4,420 | 4,370 | 4,400 | +5 | +0.1% | 92,100 |
| 2025/07/22 | 4,360 | 4,410 | 4,360 | 4,395 | +15 | +0.3% | 38,000 |
| 2025/07/18 | 4,395 | 4,395 | 4,350 | 4,380 | +5 | +0.1% | 60,400 |
| 2025/07/17 | 4,350 | 4,380 | 4,350 | 4,375 | +10 | +0.2% | 42,200 |
| 2025/07/16 | 4,390 | 4,395 | 4,365 | 4,365 | -25 | -0.6% | 31,800 |
| 2025/07/15 | 4,430 | 4,445 | 4,390 | 4,390 | -40 | -0.9% | 35,300 |
| 2025/07/14 | 4,400 | 4,440 | 4,390 | 4,430 | +30 | +0.7% | 54,000 |
| 2025/07/11 | 4,390 | 4,435 | 4,385 | 4,400 | +20 | +0.5% | 58,000 |
| 2025/07/10 | 4,385 | 4,390 | 4,340 | 4,380 | -5 | -0.1% | 85,300 |
| 2025/07/09 | 4,370 | 4,395 | 4,355 | 4,385 | +35 | +0.8% | 62,100 |
| 2025/07/08 | 4,350 | 4,375 | 4,330 | 4,350 | ±0 | ±0% | 73,300 |
| 2025/07/07 | 4,350 | 4,370 | 4,330 | 4,350 | +10 | +0.2% | 37,400 |
| 2025/07/04 | 4,325 | 4,350 | 4,320 | 4,340 | +30 | +0.7% | 55,700 |
| 2025/07/03 | 4,285 | 4,320 | 4,275 | 4,310 | +15 | +0.3% | 59,100 |
| 2025/07/02 | 4,280 | 4,305 | 4,260 | 4,295 | +5 | +0.1% | 59,100 |
| 2025/07/01 | 4,280 | 4,315 | 4,275 | 4,290 | -15 | -0.3% | 55,200 |
| 2025/06/30 | 4,305 | 4,325 | 4,295 | 4,305 | +35 | +0.8% | 103,400 |
| 2025/06/27 | 4,270 | 4,295 | 4,250 | 4,270 | +20 | +0.5% | 85,800 |
| 2025/06/26 | 4,210 | 4,250 | 4,205 | 4,250 | +40 | +1% | 67,300 |
| 2025/06/25 | 4,240 | 4,240 | 4,205 | 4,210 | -30 | -0.7% | 86,000 |
| 2025/06/24 | 4,285 | 4,285 | 4,235 | 4,240 | -10 | -0.2% | 42,800 |
| 2025/06/23 | 4,225 | 4,270 | 4,210 | 4,250 | +15 | +0.4% | 42,600 |
| 2025/06/20 | 4,225 | 4,250 | 4,220 | 4,235 | +5 | +0.1% | 153,200 |
| 2025/06/19 | 4,250 | 4,260 | 4,220 | 4,230 | -35 | -0.8% | 72,500 |
| 2025/06/18 | 4,245 | 4,280 | 4,240 | 4,265 | +10 | +0.2% | 58,000 |
| 2025/06/17 | 4,250 | 4,275 | 4,235 | 4,255 | -20 | -0.5% | 74,700 |
| 2025/06/16 | 4,265 | 4,285 | 4,230 | 4,275 | +50 | +1.2% | 84,900 |
| 2025/06/13 | 4,200 | 4,245 | 4,200 | 4,225 | +15 | +0.4% | 85,100 |
| 2025/06/12 | 4,235 | 4,240 | 4,195 | 4,210 | -20 | -0.5% | 99,800 |
| 2025/06/11 | 4,205 | 4,230 | 4,205 | 4,230 | +25 | +0.6% | 66,000 |
| 2025/06/10 | 4,220 | 4,240 | 4,205 | 4,205 | -10 | -0.2% | 81,600 |
| 2025/06/09 | 4,250 | 4,250 | 4,215 | 4,215 | -20 | -0.5% | 60,600 |
| 2025/06/06 | 4,220 | 4,250 | 4,220 | 4,235 | +10 | +0.2% | 50,700 |
| 2025/06/05 | 4,235 | 4,245 | 4,220 | 4,225 | -55 | -1.3% | 63,700 |
| 2025/06/04 | 4,270 | 4,305 | 4,265 | 4,280 | ±0 | ±0% | 56,400 |
| 2025/06/03 | 4,290 | 4,295 | 4,260 | 4,280 | -10 | -0.2% | 85,900 |
| 2025/06/02 | 4,245 | 4,295 | 4,225 | 4,290 | +20 | +0.5% | 103,100 |
| 2025/05/30 | 4,300 | 4,325 | 4,270 | 4,270 | -60 | -1.4% | 183,100 |
| 2025/05/29 | 4,300 | 4,335 | 4,285 | 4,330 | +25 | +0.6% | 126,500 |
| 2025/05/28 | 4,335 | 4,350 | 4,305 | 4,305 | -30 | -0.7% | 86,100 |
| 2025/05/27 | 4,350 | 4,365 | 4,325 | 4,335 | -15 | -0.3% | 64,700 |
| 2025/05/26 | 4,355 | 4,360 | 4,335 | 4,350 | +10 | +0.2% | 51,800 |
| 2025/05/23 | 4,315 | 4,350 | 4,305 | 4,340 | +25 | +0.6% | 69,300 |
| 2025/05/22 | 4,275 | 4,330 | 4,255 | 4,315 | +10 | +0.2% | 64,000 |
| 2025/05/21 | 4,290 | 4,310 | 4,280 | 4,305 | +40 | +0.9% | 79,700 |
| 2025/05/20 | 4,340 | 4,355 | 4,260 | 4,265 | -50 | -1.2% | 81,200 |
1～
50
件表示中 / 3751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 | 442,500円 | +0.1% | +42.3% | 4.97% | 14.04倍 | 0.89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 |
| 大気社 | 267,200円 | +1.0% | -8.7% | 3.52% | 14.32倍 | 1.16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 | 284,200円 | +6.3% | -2.6% | 3.24% | 12.40倍 | 0.85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 |
| ユアテック | 241,300円 | +3.8% | +1.1% | 2.98% | 13.59倍 | 1.12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 |
| 東亜建 | 183,400円 | +1.4% | -12.8% | 4.14% | 11.56倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
