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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,540 | 3,575 | 3,485 | 3,495 | +10 | +0.3% | 165,200 |
| 2018/12/11 | 3,555 | 3,570 | 3,485 | 3,485 | -40 | -1.1% | 138,400 |
| 2018/12/10 | 3,500 | 3,555 | 3,495 | 3,525 | -65 | -1.8% | 117,200 |
| 2018/12/07 | 3,610 | 3,620 | 3,550 | 3,590 | -20 | -0.6% | 92,900 |
| 2018/12/06 | 3,640 | 3,645 | 3,590 | 3,610 | -50 | -1.4% | 96,700 |
| 2018/12/05 | 3,635 | 3,710 | 3,620 | 3,660 | -10 | -0.3% | 125,500 |
| 2018/12/04 | 3,780 | 3,790 | 3,660 | 3,670 | -110 | -2.9% | 100,700 |
| 2018/12/03 | 3,840 | 3,840 | 3,765 | 3,780 | -5 | -0.1% | 103,600 |
| 2018/11/30 | 3,780 | 3,805 | 3,760 | 3,785 | +25 | +0.7% | 106,400 |
| 2018/11/29 | 3,750 | 3,790 | 3,735 | 3,760 | +20 | +0.5% | 76,800 |
| 2018/11/28 | 3,765 | 3,765 | 3,715 | 3,740 | -25 | -0.7% | 99,700 |
| 2018/11/27 | 3,800 | 3,810 | 3,740 | 3,765 | +5 | +0.1% | 135,600 |
| 2018/11/26 | 3,785 | 3,910 | 3,750 | 3,760 | +45 | +1.2% | 329,200 |
| 2018/11/22 | 3,645 | 3,715 | 3,620 | 3,715 | +85 | +2.3% | 173,900 |
| 2018/11/21 | 3,595 | 3,645 | 3,570 | 3,630 | -15 | -0.4% | 90,700 |
| 2018/11/20 | 3,590 | 3,645 | 3,580 | 3,645 | +25 | +0.7% | 122,400 |
| 2018/11/19 | 3,595 | 3,635 | 3,580 | 3,620 | +25 | +0.7% | 111,700 |
| 2018/11/16 | 3,620 | 3,645 | 3,580 | 3,595 | -25 | -0.7% | 116,100 |
| 2018/11/15 | 3,610 | 3,640 | 3,590 | 3,620 | +5 | +0.1% | 145,300 |
| 2018/11/14 | 3,510 | 3,625 | 3,485 | 3,615 | +120 | +3.4% | 218,400 |
| 2018/11/13 | 3,325 | 3,590 | 3,325 | 3,495 | -135 | -3.7% | 416,900 |
| 2018/11/12 | 3,595 | 3,645 | 3,585 | 3,630 | -5 | -0.1% | 151,200 |
| 2018/11/09 | 3,610 | 3,665 | 3,605 | 3,635 | +45 | +1.3% | 129,600 |
| 2018/11/08 | 3,675 | 3,680 | 3,575 | 3,590 | -65 | -1.8% | 173,000 |
| 2018/11/07 | 3,660 | 3,685 | 3,610 | 3,655 | +5 | +0.1% | 170,000 |
| 2018/11/06 | 3,670 | 3,695 | 3,590 | 3,650 | -20 | -0.5% | 188,500 |
| 2018/11/05 | 3,475 | 3,685 | 3,465 | 3,670 | +195 | +5.6% | 307,700 |
| 2018/11/02 | 3,520 | 3,530 | 3,430 | 3,475 | -40 | -1.1% | 172,400 |
| 2018/11/01 | 3,515 | 3,545 | 3,490 | 3,515 | -40 | -1.1% | 168,000 |
| 2018/10/31 | 3,550 | 3,555 | 3,460 | 3,555 | +5 | +0.1% | 210,200 |
| 2018/10/30 | 3,470 | 3,565 | 3,470 | 3,550 | +65 | +1.9% | 193,100 |
| 2018/10/29 | 3,440 | 3,515 | 3,440 | 3,485 | +90 | +2.7% | 172,200 |
| 2018/10/26 | 3,410 | 3,440 | 3,345 | 3,395 | +15 | +0.4% | 174,500 |
| 2018/10/25 | 3,435 | 3,435 | 3,370 | 3,380 | -155 | -4.4% | 136,800 |
| 2018/10/24 | 3,480 | 3,560 | 3,445 | 3,535 | +95 | +2.8% | 181,000 |
| 2018/10/23 | 3,535 | 3,535 | 3,430 | 3,440 | -130 | -3.6% | 138,700 |
| 2018/10/22 | 3,485 | 3,585 | 3,450 | 3,570 | +60 | +1.7% | 201,000 |
| 2018/10/19 | 3,490 | 3,525 | 3,460 | 3,510 | ±0 | ±0% | 172,500 |
| 2018/10/18 | 3,570 | 3,585 | 3,500 | 3,510 | -70 | -2% | 130,700 |
| 2018/10/17 | 3,535 | 3,595 | 3,505 | 3,580 | +105 | +3% | 149,300 |
| 2018/10/16 | 3,400 | 3,475 | 3,400 | 3,475 | +45 | +1.3% | 145,300 |
| 2018/10/15 | 3,445 | 3,460 | 3,415 | 3,430 | -25 | -0.7% | 199,500 |
| 2018/10/12 | 3,410 | 3,480 | 3,410 | 3,455 | +5 | +0.1% | 108,800 |
| 2018/10/11 | 3,440 | 3,465 | 3,415 | 3,450 | -100 | -2.8% | 129,500 |
| 2018/10/10 | 3,570 | 3,575 | 3,515 | 3,550 | ±0 | ±0% | 96,300 |
| 2018/10/09 | 3,580 | 3,610 | 3,545 | 3,550 | -75 | -2.1% | 109,500 |
| 2018/10/05 | 3,615 | 3,645 | 3,610 | 3,625 | -25 | -0.7% | 108,200 |
| 2018/10/04 | 3,615 | 3,670 | 3,600 | 3,650 | +45 | +1.2% | 90,700 |
| 2018/10/03 | 3,635 | 3,690 | 3,605 | 3,605 | -35 | -1% | 100,800 |
| 2018/10/02 | 3,660 | 3,705 | 3,630 | 3,640 | +5 | +0.1% | 127,600 |
1551～
1600
件表示中 / 3687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 | 438,500円 | +3.4% | -48.2% | 4.93% | 18.30倍 | 0.88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 |
| ダイダン | 387,500円 | +29.2% | +87.1% | 3.87% | 10.38倍 | 1.72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 |
| 住電設 | 481,500円 | +7.8% | +18.5% | 2.49% | 15.98倍 | 1.59倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 大気社 | 228,900円 | -8.4% | -9.3% | 3.15% | 12.07倍 | 1.03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 | 213,300円 | +5.7% | +6.2% | 3.00% | 11.96倍 | 0.69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
