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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,500 | 3,610 | 3,490 | 3,565 | +45 | +1.3% | 141,600 |
| 2018/09/27 | 3,580 | 3,590 | 3,510 | 3,520 | -70 | -1.9% | 134,600 |
| 2018/09/26 | 3,540 | 3,595 | 3,510 | 3,590 | +50 | +1.4% | 153,600 |
| 2018/09/25 | 3,560 | 3,575 | 3,490 | 3,540 | -15 | -0.4% | 215,800 |
| 2018/09/21 | 3,540 | 3,560 | 3,510 | 3,555 | +40 | +1.1% | 155,300 |
| 2018/09/20 | 3,490 | 3,530 | 3,450 | 3,515 | +65 | +1.9% | 154,900 |
| 2018/09/19 | 3,460 | 3,480 | 3,410 | 3,450 | +10 | +0.3% | 147,000 |
| 2018/09/18 | 3,360 | 3,445 | 3,330 | 3,440 | +70 | +2.1% | 93,000 |
| 2018/09/14 | 3,350 | 3,405 | 3,350 | 3,370 | +35 | +1% | 168,800 |
| 2018/09/13 | 3,245 | 3,335 | 3,230 | 3,335 | +125 | +3.9% | 145,700 |
| 2018/09/12 | 3,270 | 3,280 | 3,180 | 3,210 | -60 | -1.8% | 128,100 |
| 2018/09/11 | 3,330 | 3,330 | 3,260 | 3,270 | -60 | -1.8% | 120,400 |
| 2018/09/10 | 3,325 | 3,355 | 3,320 | 3,330 | -20 | -0.6% | 56,300 |
| 2018/09/07 | 3,385 | 3,385 | 3,305 | 3,350 | -25 | -0.7% | 104,600 |
| 2018/09/06 | 3,365 | 3,410 | 3,350 | 3,375 | +25 | +0.7% | 121,900 |
| 2018/09/05 | 3,290 | 3,365 | 3,290 | 3,350 | +60 | +1.8% | 136,500 |
| 2018/09/04 | 3,370 | 3,370 | 3,265 | 3,290 | -60 | -1.8% | 201,000 |
| 2018/09/03 | 3,390 | 3,425 | 3,340 | 3,350 | -25 | -0.7% | 104,500 |
| 2018/08/31 | 3,345 | 3,405 | 3,345 | 3,375 | -5 | -0.1% | 88,000 |
| 2018/08/30 | 3,390 | 3,420 | 3,375 | 3,380 | +10 | +0.3% | 85,100 |
| 2018/08/29 | 3,370 | 3,400 | 3,360 | 3,370 | -20 | -0.6% | 163,800 |
| 2018/08/28 | 3,380 | 3,420 | 3,380 | 3,390 | ±0 | ±0% | 75,800 |
| 2018/08/27 | 3,370 | 3,400 | 3,355 | 3,390 | +30 | +0.9% | 72,300 |
| 2018/08/24 | 3,350 | 3,385 | 3,335 | 3,360 | +10 | +0.3% | 90,300 |
| 2018/08/23 | 3,350 | 3,415 | 3,345 | 3,350 | +10 | +0.3% | 176,600 |
| 2018/08/22 | 3,300 | 3,365 | 3,290 | 3,340 | +70 | +2.1% | 122,300 |
| 2018/08/21 | 3,285 | 3,310 | 3,260 | 3,270 | -65 | -1.9% | 175,700 |
| 2018/08/20 | 3,295 | 3,355 | 3,285 | 3,335 | -20 | -0.6% | 101,100 |
| 2018/08/17 | 3,300 | 3,360 | 3,295 | 3,355 | +25 | +0.8% | 76,400 |
| 2018/08/16 | 3,335 | 3,360 | 3,275 | 3,330 | -65 | -1.9% | 260,500 |
| 2018/08/15 | 3,405 | 3,445 | 3,385 | 3,395 | -50 | -1.5% | 123,900 |
| 2018/08/14 | 3,420 | 3,450 | 3,375 | 3,445 | -25 | -0.7% | 143,600 |
| 2018/08/13 | 3,635 | 3,660 | 3,465 | 3,470 | -175 | -4.8% | 218,100 |
| 2018/08/10 | 3,505 | 3,655 | 3,495 | 3,645 | +275 | +8.2% | 511,300 |
| 2018/08/09 | 3,420 | 3,450 | 3,355 | 3,370 | -55 | -1.6% | 295,700 |
| 2018/08/08 | 3,430 | 3,460 | 3,405 | 3,425 | -55 | -1.6% | 198,500 |
| 2018/08/07 | 3,465 | 3,505 | 3,440 | 3,480 | -30 | -0.9% | 231,200 |
| 2018/08/06 | 3,635 | 3,635 | 3,505 | 3,510 | -125 | -3.4% | 138,000 |
| 2018/08/03 | 3,660 | 3,665 | 3,630 | 3,635 | +5 | +0.1% | 152,900 |
| 2018/08/02 | 3,630 | 3,680 | 3,605 | 3,630 | -10 | -0.3% | 168,800 |
| 2018/08/01 | 3,680 | 3,720 | 3,635 | 3,640 | -30 | -0.8% | 219,800 |
| 2018/07/31 | 3,630 | 3,740 | 3,600 | 3,670 | +85 | +2.4% | 628,100 |
| 2018/07/30 | 3,590 | 3,610 | 3,570 | 3,585 | +10 | +0.3% | 81,000 |
| 2018/07/27 | 3,575 | 3,595 | 3,565 | 3,575 | ±0 | ±0% | 102,000 |
| 2018/07/26 | 3,545 | 3,575 | 3,505 | 3,575 | +60 | +1.7% | 209,700 |
| 2018/07/25 | 3,480 | 3,535 | 3,470 | 3,515 | +50 | +1.4% | 120,900 |
| 2018/07/24 | 3,475 | 3,475 | 3,445 | 3,465 | +25 | +0.7% | 66,400 |
| 2018/07/23 | 3,425 | 3,485 | 3,425 | 3,440 | -5 | -0.1% | 92,100 |
| 2018/07/20 | 3,440 | 3,450 | 3,420 | 3,445 | -10 | -0.3% | 111,900 |
| 2018/07/19 | 3,480 | 3,480 | 3,450 | 3,455 | -35 | -1% | 114,400 |
1501～
1550
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
