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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 3,155 | 3,155 | 3,100 | 3,100 | -75 | -2.4% | 165,800 |
| 2023/04/04 | 3,165 | 3,180 | 3,150 | 3,175 | +10 | +0.3% | 162,400 |
| 2023/04/03 | 3,150 | 3,175 | 3,135 | 3,165 | +35 | +1.1% | 151,400 |
| 2023/03/31 | 3,130 | 3,150 | 3,125 | 3,130 | +10 | +0.3% | 169,300 |
| 2023/03/30 | 3,090 | 3,125 | 3,080 | 3,120 | -130 | -4% | 272,100 |
| 2023/03/29 | 3,235 | 3,255 | 3,230 | 3,250 | +15 | +0.5% | 339,600 |
| 2023/03/28 | 3,260 | 3,265 | 3,235 | 3,235 | -5 | -0.2% | 203,700 |
| 2023/03/27 | 3,265 | 3,265 | 3,235 | 3,240 | +5 | +0.2% | 115,700 |
| 2023/03/24 | 3,220 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 135,100 |
| 2023/03/23 | 3,210 | 3,255 | 3,205 | 3,240 | +5 | +0.2% | 129,500 |
| 2023/03/22 | 3,250 | 3,250 | 3,225 | 3,235 | +25 | +0.8% | 119,000 |
| 2023/03/20 | 3,235 | 3,245 | 3,205 | 3,210 | -40 | -1.2% | 129,100 |
| 2023/03/17 | 3,270 | 3,280 | 3,230 | 3,250 | -20 | -0.6% | 124,400 |
| 2023/03/16 | 3,250 | 3,280 | 3,230 | 3,270 | -40 | -1.2% | 157,800 |
| 2023/03/15 | 3,305 | 3,325 | 3,285 | 3,310 | +50 | +1.5% | 132,600 |
| 2023/03/14 | 3,290 | 3,310 | 3,240 | 3,260 | -80 | -2.4% | 208,800 |
| 2023/03/13 | 3,350 | 3,350 | 3,280 | 3,340 | -30 | -0.9% | 180,600 |
| 2023/03/10 | 3,355 | 3,400 | 3,355 | 3,370 | -35 | -1% | 214,800 |
| 2023/03/09 | 3,370 | 3,415 | 3,370 | 3,405 | +40 | +1.2% | 171,800 |
| 2023/03/08 | 3,350 | 3,375 | 3,340 | 3,365 | +40 | +1.2% | 164,500 |
| 2023/03/07 | 3,310 | 3,340 | 3,300 | 3,325 | +20 | +0.6% | 138,800 |
| 2023/03/06 | 3,300 | 3,320 | 3,280 | 3,305 | +15 | +0.5% | 137,100 |
| 2023/03/03 | 3,300 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 210,200 |
| 2023/03/02 | 3,325 | 3,330 | 3,300 | 3,300 | -10 | -0.3% | 166,500 |
| 2023/03/01 | 3,295 | 3,330 | 3,280 | 3,310 | +25 | +0.8% | 196,800 |
| 2023/02/28 | 3,275 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 143,600 |
| 2023/02/27 | 3,260 | 3,300 | 3,250 | 3,295 | +45 | +1.4% | 127,400 |
| 2023/02/24 | 3,270 | 3,280 | 3,245 | 3,250 | -20 | -0.6% | 176,500 |
| 2023/02/22 | 3,290 | 3,300 | 3,265 | 3,270 | -35 | -1.1% | 155,900 |
| 2023/02/21 | 3,260 | 3,315 | 3,240 | 3,305 | +70 | +2.2% | 219,200 |
| 2023/02/20 | 3,220 | 3,250 | 3,210 | 3,235 | +35 | +1.1% | 119,300 |
| 2023/02/17 | 3,165 | 3,215 | 3,155 | 3,200 | +10 | +0.3% | 164,200 |
| 2023/02/16 | 3,215 | 3,225 | 3,185 | 3,190 | -20 | -0.6% | 167,100 |
| 2023/02/15 | 3,230 | 3,230 | 3,200 | 3,210 | ±0 | ±0% | 124,100 |
| 2023/02/14 | 3,175 | 3,210 | 3,150 | 3,210 | +50 | +1.6% | 219,900 |
| 2023/02/13 | 3,120 | 3,165 | 3,110 | 3,160 | +10 | +0.3% | 203,600 |
| 2023/02/10 | 3,100 | 3,170 | 3,095 | 3,150 | +162 | +5.4% | 539,600 |
| 2023/02/09 | 2,978 | 2,997 | 2,973 | 2,988 | +17 | +0.6% | 99,300 |
| 2023/02/08 | 2,974 | 2,985 | 2,970 | 2,971 | -4 | -0.1% | 101,100 |
| 2023/02/07 | 2,980 | 2,981 | 2,964 | 2,975 | +1 | ±0% | 102,900 |
| 2023/02/06 | 2,966 | 2,979 | 2,951 | 2,974 | +21 | +0.7% | 111,000 |
| 2023/02/03 | 2,970 | 2,976 | 2,941 | 2,953 | -25 | -0.8% | 177,400 |
| 2023/02/02 | 2,996 | 3,005 | 2,976 | 2,978 | -19 | -0.6% | 170,900 |
| 2023/02/01 | 3,015 | 3,030 | 2,996 | 2,997 | -23 | -0.8% | 147,800 |
| 2023/01/31 | 3,010 | 3,040 | 3,005 | 3,020 | +15 | +0.5% | 91,200 |
| 2023/01/30 | 3,000 | 3,020 | 2,986 | 3,005 | ±0 | ±0% | 179,900 |
| 2023/01/27 | 3,000 | 3,010 | 2,981 | 3,005 | +11 | +0.4% | 84,800 |
| 2023/01/26 | 3,010 | 3,010 | 2,980 | 2,994 | -21 | -0.7% | 169,000 |
| 2023/01/25 | 3,020 | 3,045 | 3,005 | 3,015 | -15 | -0.5% | 140,600 |
| 2023/01/24 | 3,015 | 3,035 | 3,000 | 3,030 | +20 | +0.7% | 94,600 |
501～
550
件表示中 / 3684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 | 442,000円 | +3.4% | -48.2% | 4.89% | 18.45倍 | 0.90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 |
| 住電設 | 489,500円 | +7.8% | +18.5% | 2.45% | 16.24倍 | 1.61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 | 378,500円 | +29.2% | +87.1% | 3.96% | 10.15倍 | 1.68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 | 227,000円 | -8.4% | -9.3% | 3.17% | 11.96倍 | 1.02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 | 211,000円 | +5.7% | +6.2% | 3.03% | 11.82倍 | 0.68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
