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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,475 | 3,520 | 3,460 | 3,490 | +40 | +1.2% | 97,400 |
| 2018/07/17 | 3,435 | 3,470 | 3,405 | 3,450 | +15 | +0.4% | 260,600 |
| 2018/07/13 | 3,495 | 3,500 | 3,430 | 3,435 | -60 | -1.7% | 215,000 |
| 2018/07/12 | 3,555 | 3,560 | 3,485 | 3,495 | -50 | -1.4% | 131,900 |
| 2018/07/11 | 3,595 | 3,620 | 3,515 | 3,545 | -115 | -3.1% | 228,600 |
| 2018/07/10 | 3,550 | 3,700 | 3,550 | 3,660 | +130 | +3.7% | 271,000 |
| 2018/07/09 | 3,500 | 3,530 | 3,475 | 3,530 | +65 | +1.9% | 87,800 |
| 2018/07/06 | 3,450 | 3,485 | 3,435 | 3,465 | +15 | +0.4% | 195,000 |
| 2018/07/05 | 3,465 | 3,490 | 3,430 | 3,450 | -40 | -1.1% | 158,400 |
| 2018/07/04 | 3,400 | 3,520 | 3,385 | 3,490 | +80 | +2.3% | 199,600 |
| 2018/07/03 | 3,455 | 3,460 | 3,385 | 3,410 | -55 | -1.6% | 236,300 |
| 2018/07/02 | 3,555 | 3,580 | 3,450 | 3,465 | -150 | -4.1% | 268,000 |
| 2018/06/29 | 3,580 | 3,625 | 3,545 | 3,615 | +15 | +0.4% | 149,900 |
| 2018/06/28 | 3,620 | 3,625 | 3,580 | 3,600 | -20 | -0.6% | 117,000 |
| 2018/06/27 | 3,605 | 3,640 | 3,565 | 3,620 | +10 | +0.3% | 107,900 |
| 2018/06/26 | 3,550 | 3,615 | 3,535 | 3,610 | +10 | +0.3% | 141,200 |
| 2018/06/25 | 3,655 | 3,660 | 3,590 | 3,600 | -55 | -1.5% | 219,700 |
| 2018/06/22 | 3,700 | 3,720 | 3,625 | 3,655 | -105 | -2.8% | 287,000 |
| 2018/06/21 | 3,745 | 3,795 | 3,745 | 3,760 | -20 | -0.5% | 183,800 |
| 2018/06/20 | 3,780 | 3,790 | 3,700 | 3,780 | ±0 | ±0% | 202,800 |
| 2018/06/19 | 3,775 | 3,825 | 3,775 | 3,780 | -10 | -0.3% | 175,600 |
| 2018/06/18 | 3,805 | 3,870 | 3,780 | 3,790 | +5 | +0.1% | 466,400 |
| 2018/06/15 | 3,765 | 3,790 | 3,745 | 3,785 | +20 | +0.5% | 207,400 |
| 2018/06/14 | 3,780 | 3,790 | 3,755 | 3,765 | -20 | -0.5% | 101,800 |
| 2018/06/13 | 3,770 | 3,800 | 3,760 | 3,785 | -15 | -0.4% | 166,800 |
| 2018/06/12 | 3,790 | 3,810 | 3,775 | 3,800 | +35 | +0.9% | 128,400 |
| 2018/06/11 | 3,740 | 3,790 | 3,740 | 3,765 | +35 | +0.9% | 179,700 |
| 2018/06/08 | 3,750 | 3,790 | 3,730 | 3,730 | -50 | -1.3% | 219,400 |
| 2018/06/07 | 3,825 | 3,835 | 3,775 | 3,780 | -10 | -0.3% | 216,300 |
| 2018/06/06 | 3,785 | 3,805 | 3,730 | 3,790 | +30 | +0.8% | 250,100 |
| 2018/06/05 | 3,725 | 3,785 | 3,710 | 3,760 | +50 | +1.3% | 236,300 |
| 2018/06/04 | 3,690 | 3,780 | 3,685 | 3,710 | +90 | +2.5% | 337,500 |
| 2018/06/01 | 3,560 | 3,655 | 3,555 | 3,620 | -5 | -0.1% | 219,500 |
| 2018/05/31 | 3,625 | 3,645 | 3,605 | 3,625 | +10 | +0.3% | 231,900 |
| 2018/05/30 | 3,650 | 3,650 | 3,600 | 3,615 | -100 | -2.7% | 254,600 |
| 2018/05/29 | 3,700 | 3,720 | 3,660 | 3,715 | +20 | +0.5% | 161,400 |
| 2018/05/28 | 3,685 | 3,700 | 3,650 | 3,695 | -15 | -0.4% | 232,200 |
| 2018/05/25 | 3,740 | 3,750 | 3,700 | 3,710 | -30 | -0.8% | 222,100 |
| 2018/05/24 | 3,785 | 3,805 | 3,735 | 3,740 | -75 | -2% | 220,600 |
| 2018/05/23 | 3,830 | 3,860 | 3,790 | 3,815 | ±0 | ±0% | 285,200 |
| 2018/05/22 | 3,810 | 3,830 | 3,785 | 3,815 | +40 | +1.1% | 173,200 |
| 2018/05/21 | 3,790 | 3,805 | 3,765 | 3,775 | ±0 | ±0% | 228,600 |
| 2018/05/18 | 3,810 | 3,810 | 3,750 | 3,775 | -40 | -1% | 351,200 |
| 2018/05/17 | 3,840 | 3,855 | 3,800 | 3,815 | -45 | -1.2% | 264,000 |
| 2018/05/16 | 3,895 | 3,895 | 3,845 | 3,860 | -65 | -1.7% | 343,000 |
| 2018/05/15 | 4,000 | 4,005 | 3,915 | 3,925 | -70 | -1.8% | 518,600 |
| 2018/05/14 | 4,110 | 4,205 | 3,980 | 3,995 | -535 | -11.8% | 669,100 |
| 2018/05/11 | 4,500 | 4,535 | 4,480 | 4,530 | +30 | +0.7% | 195,500 |
| 2018/05/10 | 4,500 | 4,505 | 4,455 | 4,500 | ±0 | ±0% | 167,100 |
| 2018/05/09 | 4,520 | 4,555 | 4,465 | 4,500 | -20 | -0.4% | 300,100 |
1551～
1600
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
