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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,065 | 4,130 | 4,065 | 4,130 | +80 | +2% | 130,800 |
| 2023/07/21 | 4,050 | 4,065 | 4,035 | 4,050 | +5 | +0.1% | 75,200 |
| 2023/07/20 | 4,070 | 4,075 | 4,040 | 4,045 | -10 | -0.2% | 54,400 |
| 2023/07/19 | 4,050 | 4,060 | 4,025 | 4,055 | +20 | +0.5% | 74,000 |
| 2023/07/18 | 4,005 | 4,040 | 4,005 | 4,035 | +40 | +1% | 61,300 |
| 2023/07/14 | 4,010 | 4,020 | 3,975 | 3,995 | -15 | -0.4% | 84,600 |
| 2023/07/13 | 4,015 | 4,025 | 3,970 | 4,010 | ±0 | ±0% | 96,400 |
| 2023/07/12 | 4,050 | 4,055 | 4,010 | 4,010 | -35 | -0.9% | 84,900 |
| 2023/07/11 | 4,095 | 4,095 | 4,030 | 4,045 | -30 | -0.7% | 89,000 |
| 2023/07/10 | 4,070 | 4,100 | 4,060 | 4,075 | +20 | +0.5% | 139,600 |
| 2023/07/07 | 4,065 | 4,075 | 4,020 | 4,055 | -5 | -0.1% | 118,300 |
| 2023/07/06 | 4,060 | 4,080 | 4,040 | 4,060 | -20 | -0.5% | 73,000 |
| 2023/07/05 | 4,060 | 4,090 | 4,045 | 4,080 | +15 | +0.4% | 101,900 |
| 2023/07/04 | 4,050 | 4,080 | 4,035 | 4,065 | +5 | +0.1% | 147,400 |
| 2023/07/03 | 4,080 | 4,090 | 4,060 | 4,060 | -10 | -0.2% | 88,600 |
| 2023/06/30 | 4,085 | 4,105 | 4,045 | 4,070 | -15 | -0.4% | 125,600 |
| 2023/06/29 | 4,100 | 4,125 | 4,075 | 4,085 | -5 | -0.1% | 120,800 |
| 2023/06/28 | 4,060 | 4,100 | 4,050 | 4,090 | +45 | +1.1% | 178,800 |
| 2023/06/27 | 4,035 | 4,045 | 4,015 | 4,045 | +10 | +0.2% | 92,000 |
| 2023/06/26 | 4,030 | 4,075 | 3,990 | 4,035 | +35 | +0.9% | 103,500 |
| 2023/06/23 | 4,050 | 4,070 | 3,990 | 4,000 | -35 | -0.9% | 193,400 |
| 2023/06/22 | 4,035 | 4,055 | 4,025 | 4,035 | +10 | +0.2% | 96,000 |
| 2023/06/21 | 4,000 | 4,050 | 3,990 | 4,025 | +30 | +0.8% | 122,900 |
| 2023/06/20 | 4,045 | 4,045 | 3,990 | 3,995 | -50 | -1.2% | 126,900 |
| 2023/06/19 | 4,055 | 4,075 | 4,025 | 4,045 | -30 | -0.7% | 121,700 |
| 2023/06/16 | 4,055 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 254,000 |
| 2023/06/15 | 4,065 | 4,080 | 4,030 | 4,060 | -20 | -0.5% | 132,900 |
| 2023/06/14 | 4,045 | 4,100 | 4,030 | 4,080 | +65 | +1.6% | 153,600 |
| 2023/06/13 | 4,030 | 4,050 | 4,015 | 4,015 | -20 | -0.5% | 126,300 |
| 2023/06/12 | 4,015 | 4,045 | 4,000 | 4,035 | +30 | +0.7% | 111,300 |
| 2023/06/09 | 3,960 | 4,010 | 3,940 | 4,005 | +45 | +1.1% | 194,300 |
| 2023/06/08 | 3,955 | 3,985 | 3,940 | 3,960 | +15 | +0.4% | 131,100 |
| 2023/06/07 | 3,985 | 4,000 | 3,920 | 3,945 | -15 | -0.4% | 174,600 |
| 2023/06/06 | 3,880 | 3,970 | 3,870 | 3,960 | +80 | +2.1% | 156,600 |
| 2023/06/05 | 3,890 | 3,890 | 3,855 | 3,880 | +40 | +1% | 123,300 |
| 2023/06/02 | 3,810 | 3,850 | 3,800 | 3,840 | +25 | +0.7% | 111,300 |
| 2023/06/01 | 3,795 | 3,850 | 3,780 | 3,815 | -15 | -0.4% | 179,200 |
| 2023/05/31 | 3,860 | 3,900 | 3,815 | 3,830 | -45 | -1.2% | 771,300 |
| 2023/05/30 | 3,885 | 3,895 | 3,850 | 3,875 | -10 | -0.3% | 146,300 |
| 2023/05/29 | 3,890 | 3,920 | 3,860 | 3,885 | +45 | +1.2% | 152,400 |
| 2023/05/26 | 3,885 | 3,915 | 3,840 | 3,840 | -25 | -0.6% | 167,800 |
| 2023/05/25 | 3,825 | 3,875 | 3,810 | 3,865 | +35 | +0.9% | 133,600 |
| 2023/05/24 | 3,785 | 3,845 | 3,780 | 3,830 | +50 | +1.3% | 145,600 |
| 2023/05/23 | 3,830 | 3,840 | 3,760 | 3,780 | -40 | -1% | 208,600 |
| 2023/05/22 | 3,725 | 3,825 | 3,715 | 3,820 | +100 | +2.7% | 260,800 |
| 2023/05/19 | 3,745 | 3,750 | 3,700 | 3,720 | -25 | -0.7% | 189,200 |
| 2023/05/18 | 3,695 | 3,750 | 3,675 | 3,745 | +60 | +1.6% | 193,200 |
| 2023/05/17 | 3,725 | 3,725 | 3,680 | 3,685 | -35 | -0.9% | 166,700 |
| 2023/05/16 | 3,725 | 3,750 | 3,625 | 3,720 | -10 | -0.3% | 367,100 |
| 2023/05/15 | 3,620 | 3,730 | 3,620 | 3,730 | +210 | +6% | 385,700 |
201～
250
件表示中 / 3458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 | 486,500円 | +6.5% | -4.6% | 4.99% | 14.22倍 | 0.95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 |
| 安藤ハザマ | 114,600円 | +3.1% | +19.2% | 5.24% | 11.81倍 | 1.17倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 五洋建 | 66,900円 | +6.0% | +10.2% | 3.59% | 9.53倍 | 1.10倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 中電工 | 315,500円 | +4.5% | +12.2% | 3.80% | 19.43倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| ミライト・ワン | 185,300円 | +10.0% | +49.8% | 4.05% | 9.43倍 | 0.67倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
