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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 3,275 | 3,275 | 3,220 | 3,235 | -40 | -1.2% | 90,000 |
| 2022/02/09 | 3,245 | 3,300 | 3,240 | 3,275 | +40 | +1.2% | 111,900 |
| 2022/02/08 | 3,205 | 3,245 | 3,205 | 3,235 | +40 | +1.3% | 59,300 |
| 2022/02/07 | 3,200 | 3,200 | 3,180 | 3,195 | -25 | -0.8% | 61,700 |
| 2022/02/04 | 3,200 | 3,240 | 3,195 | 3,220 | +20 | +0.6% | 122,800 |
| 2022/02/03 | 3,195 | 3,220 | 3,190 | 3,200 | -5 | -0.2% | 48,200 |
| 2022/02/02 | 3,200 | 3,215 | 3,185 | 3,205 | +15 | +0.5% | 72,900 |
| 2022/02/01 | 3,250 | 3,250 | 3,190 | 3,190 | -70 | -2.1% | 66,500 |
| 2022/01/31 | 3,250 | 3,270 | 3,225 | 3,260 | +10 | +0.3% | 42,400 |
| 2022/01/28 | 3,260 | 3,265 | 3,235 | 3,250 | +45 | +1.4% | 79,100 |
| 2022/01/27 | 3,270 | 3,275 | 3,190 | 3,205 | -50 | -1.5% | 83,500 |
| 2022/01/26 | 3,265 | 3,280 | 3,250 | 3,255 | -10 | -0.3% | 44,000 |
| 2022/01/25 | 3,260 | 3,270 | 3,225 | 3,265 | +5 | +0.2% | 76,700 |
| 2022/01/24 | 3,180 | 3,260 | 3,180 | 3,260 | +50 | +1.6% | 69,600 |
| 2022/01/21 | 3,210 | 3,220 | 3,175 | 3,210 | -25 | -0.8% | 151,300 |
| 2022/01/20 | 3,235 | 3,260 | 3,225 | 3,235 | -20 | -0.6% | 78,600 |
| 2022/01/19 | 3,265 | 3,280 | 3,250 | 3,255 | -20 | -0.6% | 122,200 |
| 2022/01/18 | 3,315 | 3,315 | 3,270 | 3,275 | -20 | -0.6% | 99,400 |
| 2022/01/17 | 3,280 | 3,305 | 3,270 | 3,295 | +20 | +0.6% | 56,900 |
| 2022/01/14 | 3,290 | 3,300 | 3,265 | 3,275 | -5 | -0.2% | 88,700 |
| 2022/01/13 | 3,315 | 3,315 | 3,275 | 3,280 | -20 | -0.6% | 50,800 |
| 2022/01/12 | 3,285 | 3,320 | 3,255 | 3,300 | +35 | +1.1% | 91,600 |
| 2022/01/11 | 3,270 | 3,280 | 3,225 | 3,265 | +20 | +0.6% | 115,200 |
| 2022/01/07 | 3,240 | 3,260 | 3,215 | 3,245 | +5 | +0.2% | 92,800 |
| 2022/01/06 | 3,260 | 3,275 | 3,225 | 3,240 | -50 | -1.5% | 81,200 |
| 2022/01/05 | 3,280 | 3,305 | 3,245 | 3,290 | +30 | +0.9% | 112,300 |
| 2022/01/04 | 3,225 | 3,265 | 3,210 | 3,260 | +35 | +1.1% | 88,200 |
| 2021/12/30 | 3,210 | 3,250 | 3,205 | 3,225 | -10 | -0.3% | 48,100 |
| 2021/12/29 | 3,205 | 3,245 | 3,200 | 3,235 | +10 | +0.3% | 64,400 |
| 2021/12/28 | 3,190 | 3,230 | 3,170 | 3,225 | +55 | +1.7% | 59,500 |
| 2021/12/27 | 3,185 | 3,195 | 3,160 | 3,170 | -15 | -0.5% | 45,400 |
| 2021/12/24 | 3,225 | 3,230 | 3,185 | 3,185 | -40 | -1.2% | 72,500 |
| 2021/12/23 | 3,260 | 3,260 | 3,220 | 3,225 | ±0 | ±0% | 35,400 |
| 2021/12/22 | 3,255 | 3,260 | 3,220 | 3,225 | -25 | -0.8% | 71,400 |
| 2021/12/21 | 3,260 | 3,275 | 3,225 | 3,250 | +30 | +0.9% | 116,900 |
| 2021/12/20 | 3,280 | 3,280 | 3,220 | 3,220 | -75 | -2.3% | 48,900 |
| 2021/12/17 | 3,300 | 3,325 | 3,285 | 3,295 | -10 | -0.3% | 130,800 |
| 2021/12/16 | 3,280 | 3,315 | 3,255 | 3,305 | +40 | +1.2% | 122,600 |
| 2021/12/15 | 3,240 | 3,280 | 3,240 | 3,265 | +5 | +0.2% | 112,000 |
| 2021/12/14 | 3,255 | 3,275 | 3,240 | 3,260 | +15 | +0.5% | 96,600 |
| 2021/12/13 | 3,260 | 3,290 | 3,245 | 3,245 | -15 | -0.5% | 80,600 |
| 2021/12/10 | 3,265 | 3,280 | 3,235 | 3,260 | +5 | +0.2% | 134,300 |
| 2021/12/09 | 3,260 | 3,315 | 3,245 | 3,255 | -5 | -0.2% | 152,800 |
| 2021/12/08 | 3,265 | 3,280 | 3,240 | 3,260 | -5 | -0.2% | 135,100 |
| 2021/12/07 | 3,230 | 3,285 | 3,205 | 3,265 | +15 | +0.5% | 172,800 |
| 2021/12/06 | 3,265 | 3,300 | 3,245 | 3,250 | ±0 | ±0% | 126,100 |
| 2021/12/03 | 3,225 | 3,255 | 3,190 | 3,250 | +55 | +1.7% | 138,700 |
| 2021/12/02 | 3,150 | 3,255 | 3,150 | 3,195 | +15 | +0.5% | 142,900 |
| 2021/12/01 | 3,130 | 3,200 | 3,130 | 3,180 | +40 | +1.3% | 87,200 |
| 2021/11/30 | 3,145 | 3,215 | 3,130 | 3,140 | ±0 | ±0% | 175,100 |
851～
900
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
