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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,500 | 4,560 | 4,490 | 4,555 | +55 | +1.2% | 123,900 |
| 2023/08/30 | 4,485 | 4,505 | 4,470 | 4,500 | +30 | +0.7% | 94,200 |
| 2023/08/29 | 4,490 | 4,495 | 4,450 | 4,470 | -10 | -0.2% | 126,300 |
| 2023/08/28 | 4,450 | 4,480 | 4,445 | 4,480 | +55 | +1.2% | 85,100 |
| 2023/08/25 | 4,410 | 4,435 | 4,390 | 4,425 | +5 | +0.1% | 112,900 |
| 2023/08/24 | 4,410 | 4,445 | 4,390 | 4,420 | +20 | +0.5% | 127,200 |
| 2023/08/23 | 4,360 | 4,400 | 4,360 | 4,400 | +40 | +0.9% | 111,300 |
| 2023/08/22 | 4,375 | 4,375 | 4,310 | 4,360 | +25 | +0.6% | 87,700 |
| 2023/08/21 | 4,355 | 4,375 | 4,330 | 4,335 | -10 | -0.2% | 99,200 |
| 2023/08/18 | 4,395 | 4,400 | 4,335 | 4,345 | -50 | -1.1% | 117,300 |
| 2023/08/17 | 4,400 | 4,410 | 4,330 | 4,395 | -25 | -0.6% | 154,900 |
| 2023/08/16 | 4,385 | 4,445 | 4,370 | 4,420 | +50 | +1.1% | 163,700 |
| 2023/08/15 | 4,365 | 4,370 | 4,310 | 4,370 | +50 | +1.2% | 123,600 |
| 2023/08/14 | 4,325 | 4,370 | 4,305 | 4,320 | ±0 | ±0% | 138,600 |
| 2023/08/10 | 4,255 | 4,325 | 4,240 | 4,320 | +70 | +1.6% | 180,300 |
| 2023/08/09 | 4,325 | 4,330 | 4,195 | 4,250 | +10 | +0.2% | 226,200 |
| 2023/08/08 | 4,225 | 4,255 | 4,225 | 4,240 | +20 | +0.5% | 130,900 |
| 2023/08/07 | 4,225 | 4,265 | 4,205 | 4,220 | -10 | -0.2% | 111,800 |
| 2023/08/04 | 4,200 | 4,235 | 4,190 | 4,230 | +15 | +0.4% | 85,400 |
| 2023/08/03 | 4,240 | 4,245 | 4,205 | 4,215 | -30 | -0.7% | 137,500 |
| 2023/08/02 | 4,260 | 4,285 | 4,235 | 4,245 | -25 | -0.6% | 124,000 |
| 2023/08/01 | 4,260 | 4,270 | 4,235 | 4,270 | +20 | +0.5% | 103,700 |
| 2023/07/31 | 4,230 | 4,255 | 4,215 | 4,250 | +75 | +1.8% | 129,000 |
| 2023/07/28 | 4,145 | 4,185 | 4,135 | 4,175 | -10 | -0.2% | 122,800 |
| 2023/07/27 | 4,180 | 4,185 | 4,155 | 4,185 | +5 | +0.1% | 81,200 |
| 2023/07/26 | 4,200 | 4,200 | 4,150 | 4,180 | -20 | -0.5% | 151,200 |
| 2023/07/25 | 4,170 | 4,200 | 4,150 | 4,200 | +70 | +1.7% | 154,000 |
| 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 |
301～
350
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 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98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 | 487,000円 | -12.1% | -24.4% | 2.96% | 15.48倍 | 1.09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 | 361,000円 | +4.3% | +18.1% | 3.60% | 15.35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 | 1,097,000円 | +5.8% | +8.1% | 2.46% | 15.19倍 | 1.21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 | 129,600円 | -2.6% | +10.4% | 6.17% | 16.02倍 | 1.69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
