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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,510 | 3,615 | 3,510 | 3,610 | +95 | +2.7% | 161,700 |
| 2019/05/17 | 3,600 | 3,610 | 3,495 | 3,515 | -85 | -2.4% | 220,600 |
| 2019/05/16 | 3,600 | 3,695 | 3,540 | 3,600 | -85 | -2.3% | 366,100 |
| 2019/05/15 | 3,690 | 3,700 | 3,635 | 3,685 | ±0 | ±0% | 210,500 |
| 2019/05/14 | 3,585 | 3,685 | 3,570 | 3,685 | +50 | +1.4% | 152,100 |
| 2019/05/13 | 3,650 | 3,690 | 3,625 | 3,635 | -15 | -0.4% | 161,900 |
| 2019/05/10 | 3,600 | 3,685 | 3,600 | 3,650 | +70 | +2% | 158,500 |
| 2019/05/09 | 3,600 | 3,615 | 3,565 | 3,580 | -40 | -1.1% | 170,500 |
| 2019/05/08 | 3,610 | 3,655 | 3,600 | 3,620 | +15 | +0.4% | 207,600 |
| 2019/05/07 | 3,600 | 3,610 | 3,580 | 3,605 | +15 | +0.4% | 130,900 |
| 2019/04/26 | 3,570 | 3,610 | 3,565 | 3,590 | +15 | +0.4% | 159,800 |
| 2019/04/25 | 3,545 | 3,575 | 3,530 | 3,575 | +35 | +1% | 150,300 |
| 2019/04/24 | 3,555 | 3,560 | 3,515 | 3,540 | -15 | -0.4% | 250,200 |
| 2019/04/23 | 3,555 | 3,565 | 3,520 | 3,555 | +35 | +1% | 117,600 |
| 2019/04/22 | 3,520 | 3,530 | 3,490 | 3,520 | ±0 | ±0% | 81,600 |
| 2019/04/19 | 3,560 | 3,560 | 3,515 | 3,520 | -40 | -1.1% | 59,200 |
| 2019/04/18 | 3,600 | 3,605 | 3,550 | 3,560 | -40 | -1.1% | 90,900 |
| 2019/04/17 | 3,600 | 3,610 | 3,575 | 3,600 | +15 | +0.4% | 77,100 |
| 2019/04/16 | 3,565 | 3,590 | 3,555 | 3,585 | +10 | +0.3% | 61,400 |
| 2019/04/15 | 3,545 | 3,585 | 3,515 | 3,575 | +95 | +2.7% | 120,600 |
| 2019/04/12 | 3,525 | 3,545 | 3,465 | 3,480 | +5 | +0.1% | 104,400 |
| 2019/04/11 | 3,495 | 3,510 | 3,470 | 3,475 | -25 | -0.7% | 71,300 |
| 2019/04/10 | 3,500 | 3,530 | 3,475 | 3,500 | -45 | -1.3% | 81,700 |
| 2019/04/09 | 3,560 | 3,565 | 3,510 | 3,545 | -5 | -0.1% | 140,400 |
| 2019/04/08 | 3,565 | 3,590 | 3,550 | 3,550 | +10 | +0.3% | 117,600 |
| 2019/04/05 | 3,540 | 3,570 | 3,520 | 3,540 | -30 | -0.8% | 131,300 |
| 2019/04/04 | 3,605 | 3,605 | 3,550 | 3,570 | -15 | -0.4% | 68,200 |
| 2019/04/03 | 3,590 | 3,615 | 3,555 | 3,585 | -10 | -0.3% | 117,100 |
| 2019/04/02 | 3,605 | 3,630 | 3,595 | 3,595 | +35 | +1% | 130,900 |
| 2019/04/01 | 3,545 | 3,595 | 3,545 | 3,560 | +45 | +1.3% | 133,600 |
| 2019/03/29 | 3,460 | 3,515 | 3,460 | 3,515 | +115 | +3.4% | 168,000 |
| 2019/03/28 | 3,490 | 3,510 | 3,385 | 3,400 | -75 | -2.2% | 323,500 |
| 2019/03/27 | 3,470 | 3,480 | 3,385 | 3,475 | -190 | -5.2% | 437,600 |
| 2019/03/26 | 3,600 | 3,665 | 3,585 | 3,665 | +125 | +3.5% | 259,500 |
| 2019/03/25 | 3,600 | 3,600 | 3,515 | 3,540 | -85 | -2.3% | 206,200 |
| 2019/03/22 | 3,665 | 3,665 | 3,585 | 3,625 | -10 | -0.3% | 158,800 |
| 2019/03/20 | 3,660 | 3,675 | 3,605 | 3,635 | -30 | -0.8% | 129,900 |
| 2019/03/19 | 3,655 | 3,680 | 3,615 | 3,665 | -20 | -0.5% | 146,800 |
| 2019/03/18 | 3,685 | 3,695 | 3,645 | 3,685 | +45 | +1.2% | 128,400 |
| 2019/03/15 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 200,400 |
| 2019/03/14 | 3,600 | 3,635 | 3,575 | 3,600 | +5 | +0.1% | 153,700 |
| 2019/03/13 | 3,595 | 3,630 | 3,565 | 3,595 | ±0 | ±0% | 134,600 |
| 2019/03/12 | 3,570 | 3,620 | 3,570 | 3,595 | +45 | +1.3% | 127,000 |
| 2019/03/11 | 3,545 | 3,565 | 3,525 | 3,550 | +20 | +0.6% | 132,300 |
| 2019/03/08 | 3,550 | 3,580 | 3,510 | 3,530 | +20 | +0.6% | 227,200 |
| 2019/03/07 | 3,430 | 3,520 | 3,430 | 3,510 | +30 | +0.9% | 97,000 |
| 2019/03/06 | 3,450 | 3,515 | 3,435 | 3,480 | +50 | +1.5% | 149,000 |
| 2019/03/05 | 3,455 | 3,455 | 3,415 | 3,430 | -25 | -0.7% | 79,600 |
| 2019/03/04 | 3,495 | 3,495 | 3,425 | 3,455 | -5 | -0.1% | 71,000 |
| 2019/03/01 | 3,500 | 3,515 | 3,450 | 3,460 | -30 | -0.9% | 76,200 |
1351～
1400
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
