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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 5,150 | 5,190 | 5,090 | 5,110 | -60 | -1.2% | 70,700 |
| 2024/07/19 | 5,200 | 5,220 | 5,150 | 5,170 | -10 | -0.2% | 55,000 |
| 2024/07/18 | 5,210 | 5,240 | 5,180 | 5,180 | -30 | -0.6% | 67,300 |
| 2024/07/17 | 5,200 | 5,210 | 5,170 | 5,210 | +30 | +0.6% | 78,100 |
| 2024/07/16 | 5,180 | 5,200 | 5,140 | 5,180 | +50 | +1% | 82,900 |
| 2024/07/12 | 5,110 | 5,170 | 5,100 | 5,130 | +20 | +0.4% | 73,700 |
| 2024/07/11 | 5,130 | 5,140 | 5,110 | 5,110 | -10 | -0.2% | 54,200 |
| 2024/07/10 | 5,090 | 5,130 | 5,090 | 5,120 | +10 | +0.2% | 83,800 |
| 2024/07/09 | 5,160 | 5,170 | 5,080 | 5,110 | -30 | -0.6% | 70,900 |
| 2024/07/08 | 5,130 | 5,150 | 5,090 | 5,140 | ±0 | ±0% | 80,900 |
| 2024/07/05 | 5,220 | 5,230 | 5,110 | 5,140 | -60 | -1.2% | 120,100 |
| 2024/07/04 | 5,200 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 82,100 |
| 2024/07/03 | 5,110 | 5,190 | 5,090 | 5,190 | +100 | +2% | 113,400 |
| 2024/07/02 | 5,040 | 5,110 | 5,040 | 5,090 | +50 | +1% | 130,200 |
| 2024/07/01 | 5,050 | 5,100 | 5,040 | 5,040 | +20 | +0.4% | 138,000 |
| 2024/06/28 | 4,990 | 5,020 | 4,990 | 5,020 | +40 | +0.8% | 82,300 |
| 2024/06/27 | 4,940 | 4,980 | 4,920 | 4,980 | +40 | +0.8% | 70,800 |
| 2024/06/26 | 4,980 | 4,980 | 4,940 | 4,940 | -40 | -0.8% | 90,400 |
| 2024/06/25 | 4,975 | 4,995 | 4,950 | 4,980 | +5 | +0.1% | 135,600 |
| 2024/06/24 | 4,925 | 4,980 | 4,925 | 4,975 | +50 | +1% | 108,600 |
| 2024/06/21 | 4,915 | 4,935 | 4,905 | 4,925 | +25 | +0.5% | 142,500 |
| 2024/06/20 | 4,885 | 4,920 | 4,880 | 4,900 | -10 | -0.2% | 79,900 |
| 2024/06/19 | 4,850 | 4,910 | 4,850 | 4,910 | +55 | +1.1% | 70,600 |
| 2024/06/18 | 4,835 | 4,875 | 4,825 | 4,855 | +15 | +0.3% | 60,700 |
| 2024/06/17 | 4,895 | 4,895 | 4,795 | 4,840 | -55 | -1.1% | 110,800 |
| 2024/06/14 | 4,815 | 4,895 | 4,810 | 4,895 | +95 | +2% | 97,900 |
| 2024/06/13 | 4,840 | 4,845 | 4,800 | 4,800 | -30 | -0.6% | 72,100 |
| 2024/06/12 | 4,865 | 4,870 | 4,825 | 4,830 | -80 | -1.6% | 119,500 |
| 2024/06/11 | 4,900 | 4,945 | 4,900 | 4,910 | +15 | +0.3% | 51,300 |
| 2024/06/10 | 4,875 | 4,895 | 4,860 | 4,895 | +50 | +1% | 83,700 |
| 2024/06/07 | 4,870 | 4,880 | 4,840 | 4,845 | -15 | -0.3% | 40,200 |
| 2024/06/06 | 4,860 | 4,870 | 4,810 | 4,860 | ±0 | ±0% | 71,500 |
| 2024/06/05 | 4,850 | 4,885 | 4,825 | 4,860 | -25 | -0.5% | 87,300 |
| 2024/06/04 | 4,855 | 4,885 | 4,840 | 4,885 | +30 | +0.6% | 54,100 |
| 2024/06/03 | 4,905 | 4,920 | 4,855 | 4,855 | -20 | -0.4% | 95,100 |
| 2024/05/31 | 4,855 | 4,880 | 4,845 | 4,875 | +25 | +0.5% | 148,400 |
| 2024/05/30 | 4,840 | 4,850 | 4,795 | 4,850 | -10 | -0.2% | 101,800 |
| 2024/05/29 | 4,890 | 4,905 | 4,850 | 4,860 | -30 | -0.6% | 63,000 |
| 2024/05/28 | 4,895 | 4,905 | 4,880 | 4,890 | ±0 | ±0% | 46,300 |
| 2024/05/27 | 4,860 | 4,890 | 4,855 | 4,890 | +35 | +0.7% | 44,200 |
| 2024/05/24 | 4,835 | 4,860 | 4,810 | 4,855 | +15 | +0.3% | 57,900 |
| 2024/05/23 | 4,820 | 4,855 | 4,795 | 4,840 | ±0 | ±0% | 74,600 |
| 2024/05/22 | 4,850 | 4,865 | 4,820 | 4,840 | -5 | -0.1% | 54,400 |
| 2024/05/21 | 4,865 | 4,900 | 4,835 | 4,845 | -20 | -0.4% | 64,700 |
| 2024/05/20 | 4,880 | 4,915 | 4,865 | 4,865 | -5 | -0.1% | 77,700 |
| 2024/05/17 | 4,810 | 4,875 | 4,805 | 4,870 | +45 | +0.9% | 66,600 |
| 2024/05/16 | 4,860 | 4,865 | 4,800 | 4,825 | -35 | -0.7% | 97,800 |
| 2024/05/15 | 4,850 | 4,860 | 4,810 | 4,860 | +20 | +0.4% | 117,200 |
| 2024/05/14 | 4,795 | 4,865 | 4,765 | 4,840 | -160 | -3.2% | 340,200 |
| 2024/05/13 | 4,990 | 5,010 | 4,940 | 5,000 | +45 | +0.9% | 125,500 |
251～
300
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 | 271,800円 | +1.0% | -8.7% | 3.46% | 14.57倍 | 1.19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 | 289,000円 | +6.3% | -2.6% | 3.18% | 12.61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 | 248,200円 | +3.8% | +1.1% | 2.90% | 13.98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 | 189,500円 | +1.4% | -12.8% | 4.01% | 11.94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
