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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,050 | 5,070 | 5,030 | 5,050 | ±0 | ±0% | 95,600 |
| 2024/01/29 | 5,000 | 5,060 | 5,000 | 5,050 | +70 | +1.4% | 76,300 |
| 2024/01/26 | 5,050 | 5,050 | 4,970 | 4,980 | -60 | -1.2% | 155,900 |
| 2024/01/25 | 4,985 | 5,040 | 4,985 | 5,040 | +60 | +1.2% | 99,500 |
| 2024/01/24 | 5,040 | 5,050 | 4,960 | 4,980 | -80 | -1.6% | 207,200 |
| 2024/01/23 | 5,070 | 5,090 | 5,040 | 5,060 | ±0 | ±0% | 145,600 |
| 2024/01/22 | 5,050 | 5,070 | 5,030 | 5,060 | +40 | +0.8% | 104,200 |
| 2024/01/19 | 5,030 | 5,050 | 4,995 | 5,020 | +20 | +0.4% | 107,900 |
| 2024/01/18 | 5,000 | 5,040 | 4,995 | 5,000 | ±0 | ±0% | 127,600 |
| 2024/01/17 | 4,940 | 5,040 | 4,935 | 5,000 | +85 | +1.7% | 233,200 |
| 2024/01/16 | 4,890 | 4,945 | 4,875 | 4,915 | +30 | +0.6% | 149,500 |
| 2024/01/15 | 4,820 | 4,930 | 4,820 | 4,885 | +50 | +1% | 254,200 |
| 2024/01/12 | 4,860 | 4,880 | 4,795 | 4,835 | -10 | -0.2% | 160,900 |
| 2024/01/11 | 4,820 | 4,860 | 4,805 | 4,845 | +60 | +1.3% | 209,400 |
| 2024/01/10 | 4,775 | 4,805 | 4,750 | 4,785 | +5 | +0.1% | 145,400 |
| 2024/01/09 | 4,775 | 4,825 | 4,750 | 4,780 | +10 | +0.2% | 177,500 |
| 2024/01/05 | 4,770 | 4,790 | 4,735 | 4,770 | +10 | +0.2% | 158,200 |
| 2024/01/04 | 4,785 | 4,815 | 4,740 | 4,760 | +75 | +1.6% | 454,000 |
| 2023/12/29 | 4,645 | 4,685 | 4,635 | 4,685 | +55 | +1.2% | 138,900 |
| 2023/12/28 | 4,600 | 4,640 | 4,595 | 4,630 | +35 | +0.8% | 119,400 |
| 2023/12/27 | 4,595 | 4,600 | 4,560 | 4,595 | +15 | +0.3% | 111,500 |
| 2023/12/26 | 4,510 | 4,580 | 4,505 | 4,580 | +70 | +1.6% | 185,400 |
| 2023/12/25 | 4,505 | 4,515 | 4,490 | 4,510 | +30 | +0.7% | 82,200 |
| 2023/12/22 | 4,430 | 4,480 | 4,425 | 4,480 | +65 | +1.5% | 94,100 |
| 2023/12/21 | 4,395 | 4,425 | 4,390 | 4,415 | ±0 | ±0% | 103,500 |
| 2023/12/20 | 4,415 | 4,445 | 4,415 | 4,415 | ±0 | ±0% | 115,300 |
| 2023/12/19 | 4,435 | 4,435 | 4,395 | 4,415 | -25 | -0.6% | 143,900 |
| 2023/12/18 | 4,430 | 4,450 | 4,370 | 4,440 | -15 | -0.3% | 164,000 |
| 2023/12/15 | 4,520 | 4,535 | 4,450 | 4,455 | -60 | -1.3% | 186,400 |
| 2023/12/14 | 4,575 | 4,575 | 4,505 | 4,515 | -60 | -1.3% | 112,900 |
| 2023/12/13 | 4,580 | 4,585 | 4,545 | 4,575 | +10 | +0.2% | 79,500 |
| 2023/12/12 | 4,570 | 4,590 | 4,550 | 4,565 | +5 | +0.1% | 85,800 |
| 2023/12/11 | 4,540 | 4,560 | 4,515 | 4,560 | +45 | +1% | 92,600 |
| 2023/12/08 | 4,560 | 4,590 | 4,495 | 4,515 | -80 | -1.7% | 146,700 |
| 2023/12/07 | 4,580 | 4,605 | 4,560 | 4,595 | -10 | -0.2% | 91,300 |
| 2023/12/06 | 4,495 | 4,615 | 4,490 | 4,605 | +110 | +2.4% | 155,600 |
| 2023/12/05 | 4,530 | 4,550 | 4,490 | 4,495 | -50 | -1.1% | 110,700 |
| 2023/12/04 | 4,545 | 4,550 | 4,500 | 4,545 | ±0 | ±0% | 56,500 |
| 2023/12/01 | 4,535 | 4,565 | 4,520 | 4,545 | +30 | +0.7% | 147,500 |
| 2023/11/30 | 4,490 | 4,525 | 4,475 | 4,515 | +25 | +0.6% | 112,000 |
| 2023/11/29 | 4,500 | 4,515 | 4,475 | 4,490 | -10 | -0.2% | 88,800 |
| 2023/11/28 | 4,510 | 4,530 | 4,500 | 4,500 | -5 | -0.1% | 85,800 |
| 2023/11/27 | 4,555 | 4,555 | 4,505 | 4,505 | -25 | -0.6% | 74,800 |
| 2023/11/24 | 4,485 | 4,530 | 4,475 | 4,530 | +45 | +1% | 145,300 |
| 2023/11/22 | 4,450 | 4,530 | 4,450 | 4,485 | +5 | +0.1% | 107,500 |
| 2023/11/21 | 4,485 | 4,495 | 4,440 | 4,480 | -15 | -0.3% | 125,000 |
| 2023/11/20 | 4,525 | 4,550 | 4,490 | 4,495 | -65 | -1.4% | 118,700 |
| 2023/11/17 | 4,485 | 4,560 | 4,480 | 4,560 | +85 | +1.9% | 131,900 |
| 2023/11/16 | 4,480 | 4,490 | 4,440 | 4,475 | -35 | -0.8% | 144,900 |
| 2023/11/15 | 4,560 | 4,560 | 4,475 | 4,510 | -35 | -0.8% | 143,400 |
201～
250
件表示中 / 3585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 | 395,000円 | +2.7% | -49.6% | 5.06% | 17.02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 |
| 大気社 | 479,000円 | -12.1% | -24.4% | 3.01% | 15.23倍 | 1.07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 |
| 熊谷組 | 362,000円 | +4.3% | +18.1% | 3.59% | 15.39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 | 1,088,000円 | +5.8% | +8.1% | 2.48% | 15.07倍 | 1.20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 | 128,800円 | -2.6% | +10.4% | 6.21% | 15.92倍 | 1.68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
