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 |
|---|---|---|---|---|---|---|---|
| 2019/08/23 | 2,770 | 2,770 | 2,744 | 2,750 | -20 | -0.7% | 71,100 |
| 2019/08/22 | 2,788 | 2,796 | 2,759 | 2,770 | +5 | +0.2% | 85,700 |
| 2019/08/21 | 2,782 | 2,782 | 2,757 | 2,765 | -33 | -1.2% | 65,800 |
| 2019/08/20 | 2,803 | 2,809 | 2,787 | 2,798 | +31 | +1.1% | 75,000 |
| 2019/08/19 | 2,769 | 2,779 | 2,752 | 2,767 | +25 | +0.9% | 63,700 |
| 2019/08/16 | 2,740 | 2,759 | 2,732 | 2,742 | -4 | -0.1% | 71,200 |
| 2019/08/15 | 2,700 | 2,752 | 2,697 | 2,746 | -11 | -0.4% | 87,100 |
| 2019/08/14 | 2,752 | 2,780 | 2,734 | 2,757 | +38 | +1.4% | 78,200 |
| 2019/08/13 | 2,718 | 2,730 | 2,677 | 2,719 | -18 | -0.7% | 138,700 |
| 2019/08/09 | 2,794 | 2,804 | 2,725 | 2,737 | -30 | -1.1% | 105,500 |
| 2019/08/08 | 2,787 | 2,848 | 2,721 | 2,767 | -170 | -5.8% | 229,100 |
| 2019/08/07 | 2,938 | 2,984 | 2,916 | 2,937 | -3 | -0.1% | 110,700 |
| 2019/08/06 | 2,910 | 2,947 | 2,877 | 2,940 | -60 | -2% | 83,400 |
| 2019/08/05 | 3,000 | 3,015 | 2,949 | 3,000 | -20 | -0.7% | 127,200 |
| 2019/08/02 | 3,040 | 3,055 | 3,000 | 3,020 | -85 | -2.7% | 120,500 |
| 2019/08/01 | 3,110 | 3,130 | 3,090 | 3,105 | -5 | -0.2% | 90,500 |
| 2019/07/31 | 3,185 | 3,190 | 3,110 | 3,110 | -95 | -3% | 346,200 |
| 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 |
1451～
1500
件表示中 / 3753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 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.16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 |
| 大気社 | 271,900円 | +1.0% | -8.7% | 3.46% | 14.57倍 | 1.18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 | 288,600円 | +6.3% | -2.6% | 3.19% | 12.59倍 | 0.86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 |
| ユアテック | 247,600円 | +3.8% | +1.1% | 2.91% | 13.94倍 | 1.15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 |
| 東亜建 | 189,500円 | +1.4% | -12.8% | 4.01% | 11.94倍 | 1.40倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
市場注目の銘柄
チャート関連のコラム
