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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 3,960 | 4,010 | 3,955 | 4,000 | +55 | +1.4% | 168,300 |
| 2024/11/18 | 3,945 | 3,970 | 3,930 | 3,945 | ±0 | ±0% | 88,800 |
| 2024/11/15 | 3,940 | 3,970 | 3,930 | 3,945 | +20 | +0.5% | 120,200 |
| 2024/11/14 | 3,945 | 3,985 | 3,925 | 3,925 | -5 | -0.1% | 172,600 |
| 2024/11/13 | 3,925 | 3,975 | 3,915 | 3,930 | +5 | +0.1% | 272,700 |
| 2024/11/12 | 4,335 | 4,380 | 3,890 | 3,925 | -410 | -9.5% | 947,000 |
| 2024/11/11 | 4,320 | 4,335 | 4,300 | 4,335 | +10 | +0.2% | 60,300 |
| 2024/11/08 | 4,390 | 4,395 | 4,320 | 4,325 | -70 | -1.6% | 90,800 |
| 2024/11/07 | 4,330 | 4,395 | 4,325 | 4,395 | +90 | +2.1% | 138,400 |
| 2024/11/06 | 4,310 | 4,340 | 4,290 | 4,305 | +20 | +0.5% | 92,000 |
| 2024/11/05 | 4,290 | 4,310 | 4,255 | 4,285 | +20 | +0.5% | 67,600 |
| 2024/11/01 | 4,300 | 4,325 | 4,245 | 4,265 | -40 | -0.9% | 147,000 |
| 2024/10/31 | 4,300 | 4,325 | 4,280 | 4,305 | +35 | +0.8% | 99,300 |
| 2024/10/30 | 4,270 | 4,305 | 4,265 | 4,270 | +25 | +0.6% | 289,600 |
| 2024/10/29 | 4,220 | 4,260 | 4,215 | 4,245 | +25 | +0.6% | 65,200 |
| 2024/10/28 | 4,160 | 4,225 | 4,145 | 4,220 | +55 | +1.3% | 78,700 |
| 2024/10/25 | 4,160 | 4,180 | 4,140 | 4,165 | -5 | -0.1% | 156,300 |
| 2024/10/24 | 4,275 | 4,285 | 4,140 | 4,170 | -140 | -3.2% | 457,700 |
| 2024/10/23 | 4,335 | 4,350 | 4,310 | 4,310 | -35 | -0.8% | 85,300 |
| 2024/10/22 | 4,405 | 4,405 | 4,340 | 4,345 | -65 | -1.5% | 96,900 |
| 2024/10/21 | 4,430 | 4,435 | 4,390 | 4,410 | -20 | -0.5% | 51,800 |
| 2024/10/18 | 4,425 | 4,430 | 4,405 | 4,430 | +25 | +0.6% | 39,500 |
| 2024/10/17 | 4,435 | 4,445 | 4,400 | 4,405 | -20 | -0.5% | 60,100 |
| 2024/10/16 | 4,420 | 4,480 | 4,415 | 4,425 | +5 | +0.1% | 105,200 |
| 2024/10/15 | 4,410 | 4,430 | 4,395 | 4,420 | +35 | +0.8% | 94,500 |
| 2024/10/11 | 4,375 | 4,425 | 4,375 | 4,385 | +5 | +0.1% | 75,900 |
| 2024/10/10 | 4,395 | 4,400 | 4,365 | 4,380 | -10 | -0.2% | 65,300 |
| 2024/10/09 | 4,390 | 4,405 | 4,370 | 4,390 | +20 | +0.5% | 69,600 |
| 2024/10/08 | 4,400 | 4,415 | 4,370 | 4,370 | -40 | -0.9% | 75,000 |
| 2024/10/07 | 4,420 | 4,420 | 4,375 | 4,410 | +20 | +0.5% | 105,200 |
| 2024/10/04 | 4,380 | 4,405 | 4,375 | 4,390 | +5 | +0.1% | 77,800 |
| 2024/10/03 | 4,440 | 4,440 | 4,380 | 4,385 | ±0 | ±0% | 73,400 |
| 2024/10/02 | 4,375 | 4,420 | 4,370 | 4,385 | +10 | +0.2% | 119,500 |
| 2024/10/01 | 4,360 | 4,385 | 4,350 | 4,375 | +35 | +0.8% | 65,200 |
| 2024/09/30 | 4,295 | 4,360 | 4,280 | 4,340 | -55 | -1.3% | 155,500 |
| 2024/09/27 | 4,350 | 4,425 | 4,350 | 4,395 | -90 | -2% | 211,000 |
| 2024/09/26 | 4,450 | 4,490 | 4,435 | 4,485 | +60 | +1.4% | 203,800 |
| 2024/09/25 | 4,420 | 4,445 | 4,385 | 4,425 | +5 | +0.1% | 135,600 |
| 2024/09/24 | 4,470 | 4,485 | 4,420 | 4,420 | +10 | +0.2% | 137,000 |
| 2024/09/20 | 4,420 | 4,435 | 4,400 | 4,410 | +35 | +0.8% | 113,900 |
| 2024/09/19 | 4,405 | 4,425 | 4,375 | 4,375 | ±0 | ±0% | 120,300 |
| 2024/09/18 | 4,395 | 4,400 | 4,350 | 4,375 | +5 | +0.1% | 78,500 |
| 2024/09/17 | 4,355 | 4,390 | 4,330 | 4,370 | +30 | +0.7% | 96,000 |
| 2024/09/13 | 4,345 | 4,355 | 4,310 | 4,340 | -15 | -0.3% | 95,700 |
| 2024/09/12 | 4,380 | 4,390 | 4,320 | 4,355 | +25 | +0.6% | 147,800 |
| 2024/09/11 | 4,385 | 4,390 | 4,310 | 4,330 | -70 | -1.6% | 171,100 |
| 2024/09/10 | 4,435 | 4,440 | 4,395 | 4,400 | -15 | -0.3% | 71,900 |
| 2024/09/09 | 4,385 | 4,420 | 4,365 | 4,415 | -40 | -0.9% | 127,400 |
| 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 |
101～
150
件表示中 / 3683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 | 445,000円 | +3.4% | -48.2% | 4.85% | 18.57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 |
| 東建コーポ | 1,308,000円 | +6.8% | +46.5% | 2.52% | 13.36倍 | 1.40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 |
| ダイダン | 381,500円 | +29.2% | +87.1% | 3.93% | 10.22倍 | 1.69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 | 227,500円 | -8.4% | -9.3% | 3.16% | 12.00倍 | 1.01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 | 210,200円 | +5.7% | +6.2% | 3.04% | 11.78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
