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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 4,440 | 4,440 | 4,380 | 4,385 | ±0 | ±0% | 73,400 |
| 2024/10/02 | 4,375 | 4,420 | 4,370 | 4,385 | +10 | +0.2% | 119,500 |
| 2024/10/01 | 4,360 | 4,385 | 4,350 | 4,375 | +35 | +0.8% | 65,200 |
| 2024/09/30 | 4,295 | 4,360 | 4,280 | 4,340 | -55 | -1.3% | 155,500 |
| 2024/09/27 | 4,350 | 4,425 | 4,350 | 4,395 | -90 | -2% | 211,000 |
| 2024/09/26 | 4,450 | 4,490 | 4,435 | 4,485 | +60 | +1.4% | 203,800 |
| 2024/09/25 | 4,420 | 4,445 | 4,385 | 4,425 | +5 | +0.1% | 135,600 |
| 2024/09/24 | 4,470 | 4,485 | 4,420 | 4,420 | +10 | +0.2% | 137,000 |
| 2024/09/20 | 4,420 | 4,435 | 4,400 | 4,410 | +35 | +0.8% | 113,900 |
| 2024/09/19 | 4,405 | 4,425 | 4,375 | 4,375 | ±0 | ±0% | 120,300 |
| 2024/09/18 | 4,395 | 4,400 | 4,350 | 4,375 | +5 | +0.1% | 78,500 |
| 2024/09/17 | 4,355 | 4,390 | 4,330 | 4,370 | +30 | +0.7% | 96,000 |
| 2024/09/13 | 4,345 | 4,355 | 4,310 | 4,340 | -15 | -0.3% | 95,700 |
| 2024/09/12 | 4,380 | 4,390 | 4,320 | 4,355 | +25 | +0.6% | 147,800 |
| 2024/09/11 | 4,385 | 4,390 | 4,310 | 4,330 | -70 | -1.6% | 171,100 |
| 2024/09/10 | 4,435 | 4,440 | 4,395 | 4,400 | -15 | -0.3% | 71,900 |
| 2024/09/09 | 4,385 | 4,420 | 4,365 | 4,415 | -40 | -0.9% | 127,400 |
| 2024/09/06 | 4,500 | 4,505 | 4,445 | 4,455 | -25 | -0.6% | 95,500 |
| 2024/09/05 | 4,530 | 4,545 | 4,470 | 4,480 | -65 | -1.4% | 162,600 |
| 2024/09/04 | 4,590 | 4,595 | 4,530 | 4,545 | -95 | -2% | 192,500 |
| 2024/09/03 | 4,620 | 4,665 | 4,620 | 4,640 | +25 | +0.5% | 82,200 |
| 2024/09/02 | 4,685 | 4,685 | 4,610 | 4,615 | -20 | -0.4% | 113,400 |
| 2024/08/30 | 4,650 | 4,655 | 4,625 | 4,635 | -10 | -0.2% | 80,900 |
| 2024/08/29 | 4,665 | 4,665 | 4,620 | 4,645 | -15 | -0.3% | 64,800 |
| 2024/08/28 | 4,665 | 4,665 | 4,605 | 4,660 | -5 | -0.1% | 70,800 |
| 2024/08/27 | 4,600 | 4,665 | 4,585 | 4,665 | +50 | +1.1% | 73,600 |
| 2024/08/26 | 4,645 | 4,645 | 4,585 | 4,615 | -15 | -0.3% | 87,400 |
| 2024/08/23 | 4,565 | 4,645 | 4,560 | 4,630 | +75 | +1.6% | 85,100 |
| 2024/08/22 | 4,585 | 4,585 | 4,520 | 4,555 | -10 | -0.2% | 86,800 |
| 2024/08/21 | 4,565 | 4,590 | 4,540 | 4,565 | -25 | -0.5% | 102,700 |
| 2024/08/20 | 4,620 | 4,625 | 4,580 | 4,590 | -5 | -0.1% | 84,700 |
| 2024/08/19 | 4,580 | 4,630 | 4,540 | 4,595 | +20 | +0.4% | 101,000 |
| 2024/08/16 | 4,580 | 4,580 | 4,525 | 4,575 | +85 | +1.9% | 135,800 |
| 2024/08/15 | 4,470 | 4,535 | 4,455 | 4,490 | +55 | +1.2% | 116,500 |
| 2024/08/14 | 4,420 | 4,450 | 4,370 | 4,435 | +30 | +0.7% | 114,200 |
| 2024/08/13 | 4,370 | 4,415 | 4,360 | 4,405 | +55 | +1.3% | 133,100 |
| 2024/08/09 | 4,370 | 4,400 | 4,270 | 4,350 | +50 | +1.2% | 295,600 |
| 2024/08/08 | 4,530 | 4,565 | 4,300 | 4,300 | -450 | -9.5% | 414,900 |
| 2024/08/07 | 4,620 | 4,840 | 4,615 | 4,750 | +105 | +2.3% | 178,400 |
| 2024/08/06 | 4,535 | 4,750 | 4,525 | 4,645 | +390 | +9.2% | 192,600 |
| 2024/08/05 | 4,550 | 4,550 | 4,190 | 4,255 | -510 | -10.7% | 279,000 |
| 2024/08/02 | 4,825 | 4,845 | 4,765 | 4,765 | -185 | -3.7% | 184,300 |
| 2024/08/01 | 5,110 | 5,110 | 4,940 | 4,950 | -190 | -3.7% | 126,500 |
| 2024/07/31 | 5,010 | 5,170 | 5,010 | 5,140 | +100 | +2% | 102,300 |
| 2024/07/30 | 5,070 | 5,070 | 5,020 | 5,040 | -20 | -0.4% | 48,800 |
| 2024/07/29 | 5,070 | 5,090 | 5,040 | 5,060 | +30 | +0.6% | 60,100 |
| 2024/07/26 | 5,000 | 5,070 | 4,970 | 5,030 | -10 | -0.2% | 82,700 |
| 2024/07/25 | 5,050 | 5,050 | 4,995 | 5,040 | -10 | -0.2% | 160,300 |
| 2024/07/24 | 5,120 | 5,150 | 5,050 | 5,050 | -80 | -1.6% | 67,400 |
| 2024/07/23 | 5,110 | 5,130 | 5,090 | 5,130 | +20 | +0.4% | 55,500 |
201～
250
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 | 446,500円 | +0.1% | +42.3% | 4.93% | 14.17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 | 271,300円 | +1.0% | -8.7% | 3.46% | 14.54倍 | 1.18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 | 288,300円 | +6.3% | -2.6% | 3.19% | 12.57倍 | 0.86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 | 248,000円 | +3.8% | +1.1% | 2.90% | 13.97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 | 189,200円 | +1.4% | -12.8% | 4.02% | 11.92倍 | 1.40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
