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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 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 |
| 2019/02/28 | 3,505 | 3,515 | 3,470 | 3,490 | -25 | -0.7% | 99,400 |
| 2019/02/27 | 3,490 | 3,520 | 3,470 | 3,515 | +40 | +1.2% | 103,700 |
| 2019/02/26 | 3,470 | 3,490 | 3,435 | 3,475 | +15 | +0.4% | 63,600 |
| 2019/02/25 | 3,405 | 3,470 | 3,405 | 3,460 | +60 | +1.8% | 79,100 |
| 2019/02/22 | 3,395 | 3,415 | 3,385 | 3,400 | -10 | -0.3% | 51,900 |
| 2019/02/21 | 3,395 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 73,300 |
| 2019/02/20 | 3,385 | 3,430 | 3,360 | 3,405 | +20 | +0.6% | 82,600 |
| 2019/02/19 | 3,380 | 3,405 | 3,350 | 3,385 | +35 | +1% | 65,100 |
| 2019/02/18 | 3,360 | 3,370 | 3,310 | 3,350 | +65 | +2% | 87,600 |
| 2019/02/15 | 3,350 | 3,365 | 3,275 | 3,285 | -80 | -2.4% | 110,400 |
| 2019/02/14 | 3,355 | 3,415 | 3,355 | 3,365 | +40 | +1.2% | 137,300 |
| 2019/02/13 | 3,325 | 3,340 | 3,300 | 3,325 | +25 | +0.8% | 79,700 |
| 2019/02/12 | 3,380 | 3,380 | 3,290 | 3,300 | -35 | -1% | 152,500 |
| 2019/02/08 | 3,370 | 3,395 | 3,335 | 3,335 | -75 | -2.2% | 92,900 |
| 2019/02/07 | 3,470 | 3,470 | 3,390 | 3,410 | -70 | -2% | 79,700 |
| 2019/02/06 | 3,475 | 3,495 | 3,450 | 3,480 | +5 | +0.1% | 75,100 |
| 2019/02/05 | 3,515 | 3,530 | 3,470 | 3,475 | -70 | -2% | 79,100 |
| 2019/02/04 | 3,465 | 3,545 | 3,455 | 3,545 | +110 | +3.2% | 73,100 |
| 2019/02/01 | 3,425 | 3,470 | 3,420 | 3,435 | ±0 | ±0% | 75,800 |
| 2019/01/31 | 3,400 | 3,440 | 3,400 | 3,435 | +35 | +1% | 91,700 |
| 2019/01/30 | 3,425 | 3,440 | 3,385 | 3,400 | -30 | -0.9% | 107,100 |
| 2019/01/29 | 3,345 | 3,440 | 3,345 | 3,430 | +70 | +2.1% | 87,800 |
| 2019/01/28 | 3,385 | 3,395 | 3,360 | 3,360 | -55 | -1.6% | 44,100 |
| 2019/01/25 | 3,390 | 3,440 | 3,385 | 3,415 | +25 | +0.7% | 65,300 |
| 2019/01/24 | 3,350 | 3,400 | 3,330 | 3,390 | +35 | +1% | 64,300 |
| 2019/01/23 | 3,365 | 3,380 | 3,340 | 3,355 | -45 | -1.3% | 67,200 |
| 2019/01/22 | 3,440 | 3,450 | 3,390 | 3,400 | -30 | -0.9% | 54,100 |
| 2019/01/21 | 3,475 | 3,475 | 3,430 | 3,430 | -15 | -0.4% | 48,300 |
| 2019/01/18 | 3,400 | 3,465 | 3,385 | 3,445 | +110 | +3.3% | 131,300 |
| 2019/01/17 | 3,325 | 3,365 | 3,320 | 3,335 | +45 | +1.4% | 70,000 |
| 2019/01/16 | 3,315 | 3,325 | 3,280 | 3,290 | -40 | -1.2% | 61,000 |
| 2019/01/15 | 3,305 | 3,350 | 3,285 | 3,330 | -30 | -0.9% | 81,700 |
| 2019/01/11 | 3,390 | 3,395 | 3,350 | 3,360 | -10 | -0.3% | 66,400 |
1551～
1600
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
