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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 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 |
| 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 |
1751～
1800
件表示中 / 3752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 | 445,000円 | +0.1% | +42.3% | 4.94% | 14.12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 | 268,300円 | +1.0% | -8.7% | 3.50% | 14.38倍 | 1.17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 | 285,900円 | +6.3% | -2.6% | 3.22% | 12.47倍 | 0.85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 | 247,900円 | +3.8% | +1.1% | 2.90% | 13.96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 | 186,300円 | +1.4% | -12.8% | 4.08% | 11.74倍 | 1.38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
