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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 329 | 329 | 324 | 328 | +3 | +0.9% | 328,000 |
| 2010/06/15 | 324 | 325 | 323 | 325 | -2 | -0.6% | 236,000 |
| 2010/06/14 | 327 | 329 | 324 | 327 | +4 | +1.2% | 270,000 |
| 2010/06/11 | 326 | 331 | 322 | 323 | -3 | -0.9% | 630,000 |
| 2010/06/10 | 325 | 327 | 321 | 326 | +7 | +2.2% | 318,000 |
| 2010/06/09 | 319 | 320 | 316 | 319 | +7 | +2.2% | 556,000 |
| 2010/06/08 | 312 | 314 | 311 | 312 | -2 | -0.6% | 391,000 |
| 2010/06/07 | 319 | 320 | 314 | 314 | -11 | -3.4% | 398,000 |
| 2010/06/04 | 320 | 325 | 319 | 325 | +2 | +0.6% | 477,000 |
| 2010/06/03 | 323 | 323 | 320 | 323 | +7 | +2.2% | 215,000 |
| 2010/06/02 | 315 | 318 | 314 | 316 | -3 | -0.9% | 610,000 |
| 2010/06/01 | 320 | 321 | 318 | 319 | -1 | -0.3% | 213,000 |
| 2010/05/31 | 311 | 320 | 311 | 320 | +5 | +1.6% | 424,000 |
| 2010/05/28 | 313 | 316 | 312 | 315 | +5 | +1.6% | 287,000 |
| 2010/05/27 | 307 | 311 | 307 | 310 | -2 | -0.6% | 576,000 |
| 2010/05/26 | 309 | 314 | 309 | 312 | +15 | +5.1% | 932,000 |
| 2010/05/25 | 295 | 299 | 295 | 297 | +3 | +1% | 1,009,000 |
| 2010/05/24 | 295 | 301 | 293 | 294 | +2 | +0.7% | 651,000 |
| 2010/05/21 | 293 | 293 | 290 | 292 | -4 | -1.4% | 541,000 |
| 2010/05/20 | 296 | 297 | 295 | 296 | ±0 | ±0% | 295,000 |
| 2010/05/19 | 299 | 299 | 294 | 296 | -3 | -1% | 503,000 |
| 2010/05/18 | 299 | 300 | 296 | 299 | +1 | +0.3% | 625,000 |
| 2010/05/17 | 300 | 304 | 297 | 298 | +4 | +1.4% | 740,000 |
| 2010/05/14 | 295 | 298 | 291 | 294 | -3 | -1% | 779,000 |
| 2010/05/13 | 300 | 300 | 294 | 297 | ±0 | ±0% | 331,000 |
| 2010/05/12 | 300 | 302 | 297 | 297 | -1 | -0.3% | 284,000 |
| 2010/05/11 | 303 | 303 | 298 | 298 | -1 | -0.3% | 212,000 |
| 2010/05/10 | 290 | 302 | 290 | 299 | +3 | +1% | 411,000 |
| 2010/05/07 | 298 | 303 | 296 | 296 | -13 | -4.2% | 324,000 |
| 2010/05/06 | 312 | 314 | 308 | 309 | -11 | -3.4% | 385,000 |
| 2010/04/30 | 319 | 321 | 319 | 320 | +3 | +0.9% | 243,000 |
| 2010/04/28 | 321 | 323 | 315 | 317 | -9 | -2.8% | 468,000 |
| 2010/04/27 | 326 | 327 | 325 | 326 | -3 | -0.9% | 153,000 |
| 2010/04/26 | 325 | 331 | 325 | 329 | +6 | +1.9% | 255,000 |
| 2010/04/23 | 322 | 324 | 319 | 323 | +1 | +0.3% | 318,000 |
| 2010/04/22 | 326 | 326 | 319 | 322 | -3 | -0.9% | 546,000 |
| 2010/04/21 | 321 | 325 | 318 | 325 | +8 | +2.5% | 351,000 |
| 2010/04/20 | 317 | 320 | 316 | 317 | +1 | +0.3% | 141,000 |
| 2010/04/19 | 318 | 318 | 313 | 316 | -5 | -1.6% | 142,000 |
| 2010/04/16 | 325 | 326 | 320 | 321 | -3 | -0.9% | 149,000 |
| 2010/04/15 | 326 | 327 | 322 | 324 | ±0 | ±0% | 206,000 |
| 2010/04/14 | 324 | 327 | 322 | 324 | +3 | +0.9% | 252,000 |
| 2010/04/13 | 325 | 325 | 321 | 321 | -3 | -0.9% | 117,000 |
| 2010/04/12 | 326 | 327 | 324 | 324 | +2 | +0.6% | 194,000 |
| 2010/04/09 | 325 | 328 | 322 | 322 | -2 | -0.6% | 229,000 |
| 2010/04/08 | 328 | 330 | 324 | 324 | -4 | -1.2% | 178,000 |
| 2010/04/07 | 324 | 332 | 324 | 328 | +4 | +1.2% | 327,000 |
| 2010/04/06 | 328 | 329 | 324 | 324 | -3 | -0.9% | 165,000 |
| 2010/04/05 | 324 | 327 | 324 | 327 | +1 | +0.3% | 297,000 |
| 2010/04/02 | 327 | 327 | 323 | 326 | +1 | +0.3% | 136,000 |
3401～
3450
件表示中 / 3451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 | 494,000円 | +15.5% | +15.2% | 4.80% | 14.57倍 | 1.02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 |
| 五洋建 | 79,600円 | +21.5% | +999.9% | 3.02% | 10.30倍 | 1.41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 |
| 安藤ハザマ | 115,300円 | +7.5% | +0.5% | 5.20% | 13.28倍 | 1.26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 |
| ミライト・ワン | 198,300円 | +7.4% | -8.4% | 3.28% | 13.11倍 | 0.74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 |
| 中電工 | 311,500円 | +4.5% | +12.2% | 3.85% | 19.19倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
