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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,500 | 4,505 | 4,445 | 4,455 | -25 | -0.6% | 95,500 |
| 2024/09/05 | 4,530 | 4,545 | 4,470 | 4,480 | -65 | -1.4% | 162,600 |
| 2024/09/04 | 4,590 | 4,595 | 4,530 | 4,545 | -95 | -2% | 192,500 |
| 2024/09/03 | 4,620 | 4,665 | 4,620 | 4,640 | +25 | +0.5% | 82,200 |
| 2024/09/02 | 4,685 | 4,685 | 4,610 | 4,615 | -20 | -0.4% | 113,400 |
| 2024/08/30 | 4,650 | 4,655 | 4,625 | 4,635 | -10 | -0.2% | 80,900 |
| 2024/08/29 | 4,665 | 4,665 | 4,620 | 4,645 | -15 | -0.3% | 64,800 |
| 2024/08/28 | 4,665 | 4,665 | 4,605 | 4,660 | -5 | -0.1% | 70,800 |
| 2024/08/27 | 4,600 | 4,665 | 4,585 | 4,665 | +50 | +1.1% | 73,600 |
| 2024/08/26 | 4,645 | 4,645 | 4,585 | 4,615 | -15 | -0.3% | 87,400 |
| 2024/08/23 | 4,565 | 4,645 | 4,560 | 4,630 | +75 | +1.6% | 85,100 |
| 2024/08/22 | 4,585 | 4,585 | 4,520 | 4,555 | -10 | -0.2% | 86,800 |
| 2024/08/21 | 4,565 | 4,590 | 4,540 | 4,565 | -25 | -0.5% | 102,700 |
| 2024/08/20 | 4,620 | 4,625 | 4,580 | 4,590 | -5 | -0.1% | 84,700 |
| 2024/08/19 | 4,580 | 4,630 | 4,540 | 4,595 | +20 | +0.4% | 101,000 |
| 2024/08/16 | 4,580 | 4,580 | 4,525 | 4,575 | +85 | +1.9% | 135,800 |
| 2024/08/15 | 4,470 | 4,535 | 4,455 | 4,490 | +55 | +1.2% | 116,500 |
| 2024/08/14 | 4,420 | 4,450 | 4,370 | 4,435 | +30 | +0.7% | 114,200 |
| 2024/08/13 | 4,370 | 4,415 | 4,360 | 4,405 | +55 | +1.3% | 133,100 |
| 2024/08/09 | 4,370 | 4,400 | 4,270 | 4,350 | +50 | +1.2% | 295,600 |
| 2024/08/08 | 4,530 | 4,565 | 4,300 | 4,300 | -450 | -9.5% | 414,900 |
| 2024/08/07 | 4,620 | 4,840 | 4,615 | 4,750 | +105 | +2.3% | 178,400 |
| 2024/08/06 | 4,535 | 4,750 | 4,525 | 4,645 | +390 | +9.2% | 192,600 |
| 2024/08/05 | 4,550 | 4,550 | 4,190 | 4,255 | -510 | -10.7% | 279,000 |
| 2024/08/02 | 4,825 | 4,845 | 4,765 | 4,765 | -185 | -3.7% | 184,300 |
| 2024/08/01 | 5,110 | 5,110 | 4,940 | 4,950 | -190 | -3.7% | 126,500 |
| 2024/07/31 | 5,010 | 5,170 | 5,010 | 5,140 | +100 | +2% | 102,300 |
| 2024/07/30 | 5,070 | 5,070 | 5,020 | 5,040 | -20 | -0.4% | 48,800 |
| 2024/07/29 | 5,070 | 5,090 | 5,040 | 5,060 | +30 | +0.6% | 60,100 |
| 2024/07/26 | 5,000 | 5,070 | 4,970 | 5,030 | -10 | -0.2% | 82,700 |
| 2024/07/25 | 5,050 | 5,050 | 4,995 | 5,040 | -10 | -0.2% | 160,300 |
| 2024/07/24 | 5,120 | 5,150 | 5,050 | 5,050 | -80 | -1.6% | 67,400 |
| 2024/07/23 | 5,110 | 5,130 | 5,090 | 5,130 | +20 | +0.4% | 55,500 |
| 2024/07/22 | 5,150 | 5,190 | 5,090 | 5,110 | -60 | -1.2% | 70,700 |
| 2024/07/19 | 5,200 | 5,220 | 5,150 | 5,170 | -10 | -0.2% | 55,000 |
| 2024/07/18 | 5,210 | 5,240 | 5,180 | 5,180 | -30 | -0.6% | 67,300 |
| 2024/07/17 | 5,200 | 5,210 | 5,170 | 5,210 | +30 | +0.6% | 78,100 |
| 2024/07/16 | 5,180 | 5,200 | 5,140 | 5,180 | +50 | +1% | 82,900 |
| 2024/07/12 | 5,110 | 5,170 | 5,100 | 5,130 | +20 | +0.4% | 73,700 |
| 2024/07/11 | 5,130 | 5,140 | 5,110 | 5,110 | -10 | -0.2% | 54,200 |
| 2024/07/10 | 5,090 | 5,130 | 5,090 | 5,120 | +10 | +0.2% | 83,800 |
| 2024/07/09 | 5,160 | 5,170 | 5,080 | 5,110 | -30 | -0.6% | 70,900 |
| 2024/07/08 | 5,130 | 5,150 | 5,090 | 5,140 | ±0 | ±0% | 80,900 |
| 2024/07/05 | 5,220 | 5,230 | 5,110 | 5,140 | -60 | -1.2% | 120,100 |
| 2024/07/04 | 5,200 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 82,100 |
| 2024/07/03 | 5,110 | 5,190 | 5,090 | 5,190 | +100 | +2% | 113,400 |
| 2024/07/02 | 5,040 | 5,110 | 5,040 | 5,090 | +50 | +1% | 130,200 |
| 2024/07/01 | 5,050 | 5,100 | 5,040 | 5,040 | +20 | +0.4% | 138,000 |
| 2024/06/28 | 4,990 | 5,020 | 4,990 | 5,020 | +40 | +0.8% | 82,300 |
| 2024/06/27 | 4,940 | 4,980 | 4,920 | 4,980 | +40 | +0.8% | 70,800 |
51～
100
件表示中 / 3585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 | 395,000円 | +2.7% | -49.6% | 5.06% | 17.02倍 | 0.77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 | 479,000円 | -12.1% | -24.4% | 3.01% | 15.23倍 | 1.07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 |
| 熊谷組 | 362,000円 | +4.3% | +18.1% | 3.59% | 15.39倍 | 0.85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 |
| 東建コーポ | 1,088,000円 | +5.8% | +8.1% | 2.48% | 15.07倍 | 1.20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 |
| 東洋建 | 128,800円 | -2.6% | +10.4% | 6.21% | 15.92倍 | 1.68倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
