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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 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 |
| 2018/02/21 | 4,715 | 4,785 | 4,695 | 4,740 | +50 | +1.1% | 90,800 |
| 2018/02/20 | 4,675 | 4,705 | 4,640 | 4,690 | +15 | +0.3% | 82,200 |
| 2018/02/19 | 4,625 | 4,680 | 4,585 | 4,675 | +110 | +2.4% | 120,700 |
| 2018/02/16 | 4,500 | 4,580 | 4,490 | 4,565 | +105 | +2.4% | 133,400 |
| 2018/02/15 | 4,465 | 4,500 | 4,450 | 4,460 | +35 | +0.8% | 162,400 |
| 2018/02/14 | 4,490 | 4,505 | 4,405 | 4,425 | -60 | -1.3% | 169,900 |
| 2018/02/13 | 4,570 | 4,575 | 4,475 | 4,485 | ±0 | ±0% | 221,400 |
| 2018/02/09 | 4,510 | 4,605 | 4,465 | 4,485 | -25 | -0.6% | 394,700 |
| 2018/02/08 | 4,490 | 4,535 | 4,455 | 4,510 | +20 | +0.4% | 192,000 |
| 2018/02/07 | 4,600 | 4,665 | 4,490 | 4,490 | +10 | +0.2% | 204,700 |
| 2018/02/06 | 4,600 | 4,620 | 4,400 | 4,480 | -250 | -5.3% | 296,000 |
| 2018/02/05 | 4,730 | 4,750 | 4,705 | 4,730 | -60 | -1.3% | 147,200 |
| 2018/02/02 | 4,765 | 4,800 | 4,745 | 4,790 | -20 | -0.4% | 117,700 |
| 2018/02/01 | 4,765 | 4,815 | 4,730 | 4,810 | +95 | +2% | 112,200 |
| 2018/01/31 | 4,745 | 4,775 | 4,710 | 4,715 | -45 | -0.9% | 209,400 |
| 2018/01/30 | 4,830 | 4,835 | 4,735 | 4,760 | -75 | -1.6% | 144,300 |
| 2018/01/29 | 4,810 | 4,865 | 4,785 | 4,835 | +30 | +0.6% | 98,100 |
| 2018/01/26 | 4,805 | 4,815 | 4,785 | 4,805 | +15 | +0.3% | 120,800 |
| 2018/01/25 | 4,830 | 4,835 | 4,785 | 4,790 | -35 | -0.7% | 115,500 |
| 2018/01/24 | 4,830 | 4,870 | 4,810 | 4,825 | +20 | +0.4% | 121,300 |
| 2018/01/23 | 4,800 | 4,805 | 4,750 | 4,805 | +35 | +0.7% | 115,900 |
| 2018/01/22 | 4,795 | 4,795 | 4,735 | 4,770 | -5 | -0.1% | 94,600 |
| 2018/01/19 | 4,740 | 4,780 | 4,730 | 4,775 | +65 | +1.4% | 139,000 |
| 2018/01/18 | 4,780 | 4,785 | 4,705 | 4,710 | -45 | -0.9% | 195,600 |
| 2018/01/17 | 4,785 | 4,795 | 4,750 | 4,755 | -45 | -0.9% | 136,800 |
| 2018/01/16 | 4,765 | 4,800 | 4,750 | 4,800 | -20 | -0.4% | 85,600 |
| 2018/01/15 | 4,860 | 4,880 | 4,815 | 4,820 | -15 | -0.3% | 144,000 |
| 2018/01/12 | 4,890 | 4,895 | 4,825 | 4,835 | -20 | -0.4% | 115,000 |
| 2018/01/11 | 4,820 | 4,860 | 4,795 | 4,855 | +15 | +0.3% | 119,600 |
| 2018/01/10 | 4,805 | 4,875 | 4,795 | 4,840 | +40 | +0.8% | 216,300 |
| 2018/01/09 | 4,755 | 4,805 | 4,740 | 4,800 | +65 | +1.4% | 153,100 |
| 2018/01/05 | 4,720 | 4,740 | 4,695 | 4,735 | +50 | +1.1% | 89,100 |
| 2018/01/04 | 4,680 | 4,685 | 4,645 | 4,685 | +45 | +1% | 84,000 |
| 2017/12/29 | 4,670 | 4,670 | 4,620 | 4,640 | -5 | -0.1% | 70,600 |
1801～
1850
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
