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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 3,585 | 3,645 | 3,570 | 3,635 | +70 | +2% | 181,800 |
| 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 |
1601～
1650
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
