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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,210 | 3,215 | 3,190 | 3,205 | +15 | +0.5% | 72,500 |
| 2019/07/29 | 3,245 | 3,245 | 3,185 | 3,190 | -70 | -2.1% | 68,700 |
| 2019/07/26 | 3,325 | 3,330 | 3,255 | 3,260 | -65 | -2% | 162,700 |
| 2019/07/25 | 3,305 | 3,345 | 3,290 | 3,325 | +35 | +1.1% | 74,700 |
| 2019/07/24 | 3,290 | 3,295 | 3,275 | 3,290 | -15 | -0.5% | 59,300 |
| 2019/07/23 | 3,295 | 3,330 | 3,270 | 3,305 | +10 | +0.3% | 82,700 |
| 2019/07/22 | 3,320 | 3,330 | 3,285 | 3,295 | -5 | -0.2% | 85,400 |
| 2019/07/19 | 3,230 | 3,300 | 3,220 | 3,300 | +55 | +1.7% | 98,000 |
| 2019/07/18 | 3,295 | 3,330 | 3,230 | 3,245 | -60 | -1.8% | 112,500 |
| 2019/07/17 | 3,310 | 3,335 | 3,295 | 3,305 | -30 | -0.9% | 102,800 |
| 2019/07/16 | 3,340 | 3,375 | 3,325 | 3,335 | -20 | -0.6% | 56,700 |
| 2019/07/12 | 3,345 | 3,380 | 3,340 | 3,355 | +20 | +0.6% | 80,700 |
| 2019/07/11 | 3,320 | 3,340 | 3,315 | 3,335 | +35 | +1.1% | 65,300 |
| 2019/07/10 | 3,330 | 3,330 | 3,280 | 3,300 | -45 | -1.3% | 84,200 |
| 2019/07/09 | 3,390 | 3,410 | 3,335 | 3,345 | -30 | -0.9% | 123,000 |
| 2019/07/08 | 3,430 | 3,430 | 3,365 | 3,375 | -80 | -2.3% | 101,300 |
| 2019/07/05 | 3,445 | 3,465 | 3,430 | 3,455 | -5 | -0.1% | 64,900 |
| 2019/07/04 | 3,450 | 3,465 | 3,440 | 3,460 | +55 | +1.6% | 56,900 |
| 2019/07/03 | 3,350 | 3,410 | 3,350 | 3,405 | +30 | +0.9% | 80,700 |
| 2019/07/02 | 3,385 | 3,395 | 3,365 | 3,375 | -5 | -0.1% | 70,300 |
| 2019/07/01 | 3,350 | 3,380 | 3,330 | 3,380 | +85 | +2.6% | 68,100 |
| 2019/06/28 | 3,300 | 3,335 | 3,290 | 3,295 | -5 | -0.2% | 124,000 |
| 2019/06/27 | 3,285 | 3,305 | 3,265 | 3,300 | +45 | +1.4% | 85,500 |
| 2019/06/26 | 3,240 | 3,295 | 3,240 | 3,255 | +5 | +0.2% | 84,100 |
| 2019/06/25 | 3,275 | 3,305 | 3,220 | 3,250 | +10 | +0.3% | 208,300 |
| 2019/06/24 | 3,290 | 3,295 | 3,220 | 3,240 | -25 | -0.8% | 205,800 |
| 2019/06/21 | 3,300 | 3,300 | 3,250 | 3,265 | -30 | -0.9% | 178,100 |
| 2019/06/20 | 3,295 | 3,310 | 3,285 | 3,295 | ±0 | ±0% | 71,500 |
| 2019/06/19 | 3,290 | 3,320 | 3,280 | 3,295 | +25 | +0.8% | 140,000 |
| 2019/06/18 | 3,365 | 3,395 | 3,230 | 3,270 | -75 | -2.2% | 177,600 |
| 2019/06/17 | 3,385 | 3,385 | 3,340 | 3,345 | -45 | -1.3% | 61,000 |
| 2019/06/14 | 3,415 | 3,415 | 3,365 | 3,390 | -5 | -0.1% | 105,700 |
| 2019/06/13 | 3,425 | 3,445 | 3,360 | 3,395 | -60 | -1.7% | 94,500 |
| 2019/06/12 | 3,465 | 3,485 | 3,450 | 3,455 | -5 | -0.1% | 78,600 |
| 2019/06/11 | 3,465 | 3,485 | 3,420 | 3,460 | +10 | +0.3% | 58,300 |
| 2019/06/10 | 3,435 | 3,465 | 3,405 | 3,450 | +60 | +1.8% | 85,000 |
| 2019/06/07 | 3,330 | 3,420 | 3,315 | 3,390 | +85 | +2.6% | 124,500 |
| 2019/06/06 | 3,295 | 3,330 | 3,295 | 3,305 | -10 | -0.3% | 73,400 |
| 2019/06/05 | 3,380 | 3,385 | 3,275 | 3,315 | +5 | +0.2% | 179,000 |
| 2019/06/04 | 3,280 | 3,315 | 3,245 | 3,310 | +25 | +0.8% | 108,800 |
| 2019/06/03 | 3,290 | 3,305 | 3,250 | 3,285 | -40 | -1.2% | 111,800 |
| 2019/05/31 | 3,370 | 3,370 | 3,315 | 3,325 | -65 | -1.9% | 143,000 |
| 2019/05/30 | 3,365 | 3,395 | 3,355 | 3,390 | -15 | -0.4% | 64,500 |
| 2019/05/29 | 3,420 | 3,420 | 3,370 | 3,405 | -55 | -1.6% | 105,800 |
| 2019/05/28 | 3,530 | 3,530 | 3,455 | 3,460 | -65 | -1.8% | 123,800 |
| 2019/05/27 | 3,535 | 3,555 | 3,520 | 3,525 | -5 | -0.1% | 72,500 |
| 2019/05/24 | 3,545 | 3,570 | 3,525 | 3,530 | -35 | -1% | 98,300 |
| 2019/05/23 | 3,540 | 3,585 | 3,530 | 3,565 | ±0 | ±0% | 150,000 |
| 2019/05/22 | 3,600 | 3,615 | 3,540 | 3,565 | -5 | -0.1% | 157,700 |
| 2019/05/21 | 3,610 | 3,635 | 3,560 | 3,570 | -40 | -1.1% | 161,100 |
1301～
1350
件表示中 / 3586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 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98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 |
| 三機工 | 295,500円 | +10.4% | +33.3% | 3.72% | 13.44倍 | 1.54倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 熊谷組 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43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 | 1,092,000円 | +5.8% | +8.1% | 2.47% | 15.13倍 | 1.21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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03倍 | 1.69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
