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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,520 | 4,565 | 4,510 | 4,520 | +10 | +0.2% | 187,700 |
| 2018/05/07 | 4,480 | 4,520 | 4,460 | 4,510 | +15 | +0.3% | 109,800 |
| 2018/05/02 | 4,500 | 4,530 | 4,490 | 4,495 | -15 | -0.3% | 144,200 |
| 2018/05/01 | 4,535 | 4,560 | 4,500 | 4,510 | -25 | -0.6% | 176,400 |
| 2018/04/27 | 4,525 | 4,560 | 4,505 | 4,535 | +20 | +0.4% | 192,200 |
| 2018/04/26 | 4,515 | 4,520 | 4,475 | 4,515 | +5 | +0.1% | 128,600 |
| 2018/04/25 | 4,455 | 4,510 | 4,430 | 4,510 | +40 | +0.9% | 206,000 |
| 2018/04/24 | 4,475 | 4,475 | 4,420 | 4,470 | +25 | +0.6% | 129,500 |
| 2018/04/23 | 4,475 | 4,475 | 4,425 | 4,445 | -20 | -0.4% | 119,300 |
| 2018/04/20 | 4,470 | 4,495 | 4,455 | 4,465 | -10 | -0.2% | 166,900 |
| 2018/04/19 | 4,470 | 4,495 | 4,455 | 4,475 | +15 | +0.3% | 198,000 |
| 2018/04/18 | 4,395 | 4,470 | 4,395 | 4,460 | +120 | +2.8% | 296,700 |
| 2018/04/17 | 4,400 | 4,410 | 4,325 | 4,340 | -65 | -1.5% | 122,100 |
| 2018/04/16 | 4,390 | 4,415 | 4,365 | 4,405 | +35 | +0.8% | 129,900 |
| 2018/04/13 | 4,345 | 4,410 | 4,340 | 4,370 | +40 | +0.9% | 219,200 |
| 2018/04/12 | 4,330 | 4,450 | 4,320 | 4,330 | +30 | +0.7% | 314,200 |
| 2018/04/11 | 4,340 | 4,340 | 4,290 | 4,300 | -20 | -0.5% | 198,400 |
| 2018/04/10 | 4,260 | 4,340 | 4,250 | 4,320 | +80 | +1.9% | 229,800 |
| 2018/04/09 | 4,240 | 4,270 | 4,205 | 4,240 | ±0 | ±0% | 160,100 |
| 2018/04/06 | 4,250 | 4,280 | 4,230 | 4,240 | +5 | +0.1% | 167,500 |
| 2018/04/05 | 4,280 | 4,285 | 4,225 | 4,235 | +5 | +0.1% | 202,900 |
| 2018/04/04 | 4,130 | 4,255 | 4,115 | 4,230 | +115 | +2.8% | 284,300 |
| 2018/04/03 | 4,065 | 4,135 | 4,050 | 4,115 | ±0 | ±0% | 218,000 |
| 2018/04/02 | 4,175 | 4,175 | 4,110 | 4,115 | -80 | -1.9% | 159,500 |
| 2018/03/30 | 4,160 | 4,200 | 4,130 | 4,195 | +70 | +1.7% | 179,500 |
| 2018/03/29 | 4,180 | 4,210 | 4,090 | 4,125 | -35 | -0.8% | 380,300 |
| 2018/03/28 | 4,250 | 4,250 | 4,125 | 4,160 | -320 | -7.1% | 597,200 |
| 2018/03/27 | 4,490 | 4,500 | 4,440 | 4,480 | +40 | +0.9% | 452,400 |
| 2018/03/26 | 4,410 | 4,440 | 4,350 | 4,440 | +20 | +0.5% | 195,000 |
| 2018/03/23 | 4,445 | 4,465 | 4,400 | 4,420 | -95 | -2.1% | 322,200 |
| 2018/03/22 | 4,470 | 4,525 | 4,445 | 4,515 | +70 | +1.6% | 260,300 |
| 2018/03/20 | 4,410 | 4,445 | 4,385 | 4,445 | +10 | +0.2% | 214,500 |
| 2018/03/19 | 4,450 | 4,465 | 4,415 | 4,435 | -35 | -0.8% | 136,300 |
| 2018/03/16 | 4,455 | 4,470 | 4,435 | 4,470 | +15 | +0.3% | 197,600 |
| 2018/03/15 | 4,455 | 4,465 | 4,405 | 4,455 | -20 | -0.4% | 294,500 |
| 2018/03/14 | 4,475 | 4,495 | 4,450 | 4,475 | -25 | -0.6% | 210,400 |
| 2018/03/13 | 4,475 | 4,500 | 4,440 | 4,500 | +5 | +0.1% | 245,500 |
| 2018/03/12 | 4,505 | 4,525 | 4,475 | 4,495 | +30 | +0.7% | 272,600 |
| 2018/03/09 | 4,500 | 4,500 | 4,435 | 4,465 | +15 | +0.3% | 239,300 |
| 2018/03/08 | 4,505 | 4,510 | 4,425 | 4,450 | -15 | -0.3% | 215,200 |
| 2018/03/07 | 4,445 | 4,500 | 4,440 | 4,465 | -20 | -0.4% | 226,500 |
| 2018/03/06 | 4,500 | 4,510 | 4,475 | 4,485 | +40 | +0.9% | 145,400 |
| 2018/03/05 | 4,435 | 4,460 | 4,420 | 4,445 | -30 | -0.7% | 177,800 |
| 2018/03/02 | 4,475 | 4,495 | 4,450 | 4,475 | -70 | -1.5% | 165,500 |
| 2018/03/01 | 4,660 | 4,670 | 4,530 | 4,545 | -105 | -2.3% | 202,700 |
| 2018/02/28 | 4,710 | 4,740 | 4,650 | 4,650 | -85 | -1.8% | 138,500 |
| 2018/02/27 | 4,780 | 4,780 | 4,715 | 4,735 | +25 | +0.5% | 82,500 |
| 2018/02/26 | 4,740 | 4,750 | 4,695 | 4,710 | +5 | +0.1% | 70,300 |
| 2018/02/23 | 4,705 | 4,710 | 4,660 | 4,705 | +55 | +1.2% | 82,900 |
| 2018/02/22 | 4,710 | 4,710 | 4,645 | 4,650 | -90 | -1.9% | 111,800 |
1601～
1650
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
