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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,460 | 3,520 | 3,455 | 3,520 | +30 | +0.9% | 162,000 |
| 2023/05/11 | 3,530 | 3,550 | 3,485 | 3,490 | -35 | -1% | 188,200 |
| 2023/05/10 | 3,475 | 3,525 | 3,475 | 3,525 | +40 | +1.1% | 236,300 |
| 2023/05/09 | 3,370 | 3,490 | 3,360 | 3,485 | +110 | +3.3% | 407,400 |
| 2023/05/08 | 3,335 | 3,385 | 3,335 | 3,375 | +40 | +1.2% | 132,700 |
| 2023/05/02 | 3,345 | 3,345 | 3,290 | 3,335 | -10 | -0.3% | 142,400 |
| 2023/05/01 | 3,365 | 3,370 | 3,330 | 3,345 | +15 | +0.5% | 101,700 |
| 2023/04/28 | 3,315 | 3,330 | 3,305 | 3,330 | +40 | +1.2% | 146,800 |
| 2023/04/27 | 3,295 | 3,300 | 3,260 | 3,290 | -10 | -0.3% | 124,700 |
| 2023/04/26 | 3,265 | 3,305 | 3,255 | 3,300 | +35 | +1.1% | 165,300 |
| 2023/04/25 | 3,260 | 3,275 | 3,250 | 3,265 | +10 | +0.3% | 107,400 |
| 2023/04/24 | 3,260 | 3,270 | 3,245 | 3,255 | +15 | +0.5% | 97,300 |
| 2023/04/21 | 3,235 | 3,255 | 3,230 | 3,240 | +5 | +0.2% | 66,800 |
| 2023/04/20 | 3,215 | 3,235 | 3,215 | 3,235 | +20 | +0.6% | 78,500 |
| 2023/04/19 | 3,210 | 3,215 | 3,195 | 3,215 | -10 | -0.3% | 74,400 |
| 2023/04/18 | 3,220 | 3,230 | 3,210 | 3,225 | +20 | +0.6% | 114,300 |
| 2023/04/17 | 3,200 | 3,215 | 3,185 | 3,205 | +15 | +0.5% | 79,000 |
| 2023/04/14 | 3,200 | 3,200 | 3,180 | 3,190 | +5 | +0.2% | 88,100 |
| 2023/04/13 | 3,190 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 129,500 |
| 2023/04/12 | 3,125 | 3,180 | 3,125 | 3,175 | +60 | +1.9% | 184,900 |
| 2023/04/11 | 3,135 | 3,140 | 3,110 | 3,115 | ±0 | ±0% | 65,300 |
| 2023/04/10 | 3,120 | 3,135 | 3,105 | 3,115 | +30 | +1% | 82,600 |
| 2023/04/07 | 3,080 | 3,095 | 3,070 | 3,085 | +10 | +0.3% | 81,200 |
| 2023/04/06 | 3,075 | 3,095 | 3,065 | 3,075 | -25 | -0.8% | 131,600 |
| 2023/04/05 | 3,155 | 3,155 | 3,100 | 3,100 | -75 | -2.4% | 165,800 |
| 2023/04/04 | 3,165 | 3,180 | 3,150 | 3,175 | +10 | +0.3% | 162,400 |
| 2023/04/03 | 3,150 | 3,175 | 3,135 | 3,165 | +35 | +1.1% | 151,400 |
| 2023/03/31 | 3,130 | 3,150 | 3,125 | 3,130 | +10 | +0.3% | 169,300 |
| 2023/03/30 | 3,090 | 3,125 | 3,080 | 3,120 | -130 | -4% | 272,100 |
| 2023/03/29 | 3,235 | 3,255 | 3,230 | 3,250 | +15 | +0.5% | 339,600 |
| 2023/03/28 | 3,260 | 3,265 | 3,235 | 3,235 | -5 | -0.2% | 203,700 |
| 2023/03/27 | 3,265 | 3,265 | 3,235 | 3,240 | +5 | +0.2% | 115,700 |
| 2023/03/24 | 3,220 | 3,245 | 3,200 | 3,235 | -5 | -0.2% | 135,100 |
| 2023/03/23 | 3,210 | 3,255 | 3,205 | 3,240 | +5 | +0.2% | 129,500 |
| 2023/03/22 | 3,250 | 3,250 | 3,225 | 3,235 | +25 | +0.8% | 119,000 |
| 2023/03/20 | 3,235 | 3,245 | 3,205 | 3,210 | -40 | -1.2% | 129,100 |
| 2023/03/17 | 3,270 | 3,280 | 3,230 | 3,250 | -20 | -0.6% | 124,400 |
| 2023/03/16 | 3,250 | 3,280 | 3,230 | 3,270 | -40 | -1.2% | 157,800 |
| 2023/03/15 | 3,305 | 3,325 | 3,285 | 3,310 | +50 | +1.5% | 132,600 |
| 2023/03/14 | 3,290 | 3,310 | 3,240 | 3,260 | -80 | -2.4% | 208,800 |
| 2023/03/13 | 3,350 | 3,350 | 3,280 | 3,340 | -30 | -0.9% | 180,600 |
| 2023/03/10 | 3,355 | 3,400 | 3,355 | 3,370 | -35 | -1% | 214,800 |
| 2023/03/09 | 3,370 | 3,415 | 3,370 | 3,405 | +40 | +1.2% | 171,800 |
| 2023/03/08 | 3,350 | 3,375 | 3,340 | 3,365 | +40 | +1.2% | 164,500 |
| 2023/03/07 | 3,310 | 3,340 | 3,300 | 3,325 | +20 | +0.6% | 138,800 |
| 2023/03/06 | 3,300 | 3,320 | 3,280 | 3,305 | +15 | +0.5% | 137,100 |
| 2023/03/03 | 3,300 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 210,200 |
| 2023/03/02 | 3,325 | 3,330 | 3,300 | 3,300 | -10 | -0.3% | 166,500 |
| 2023/03/01 | 3,295 | 3,330 | 3,280 | 3,310 | +25 | +0.8% | 196,800 |
| 2023/02/28 | 3,275 | 3,300 | 3,270 | 3,285 | -10 | -0.3% | 143,600 |
251～
300
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
