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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,260 | 3,300 | 3,250 | 3,295 | +45 | +1.4% | 127,400 |
2023/02/24 | 3,270 | 3,280 | 3,245 | 3,250 | -20 | -0.6% | 176,500 |
2023/02/22 | 3,290 | 3,300 | 3,265 | 3,270 | -35 | -1.1% | 155,900 |
2023/02/21 | 3,260 | 3,315 | 3,240 | 3,305 | +70 | +2.2% | 219,200 |
2023/02/20 | 3,220 | 3,250 | 3,210 | 3,235 | +35 | +1.1% | 119,300 |
2023/02/17 | 3,165 | 3,215 | 3,155 | 3,200 | +10 | +0.3% | 164,200 |
2023/02/16 | 3,215 | 3,225 | 3,185 | 3,190 | -20 | -0.6% | 167,100 |
2023/02/15 | 3,230 | 3,230 | 3,200 | 3,210 | ±0 | ±0% | 124,100 |
2023/02/14 | 3,175 | 3,210 | 3,150 | 3,210 | +50 | +1.6% | 219,900 |
2023/02/13 | 3,120 | 3,165 | 3,110 | 3,160 | +10 | +0.3% | 203,600 |
2023/02/10 | 3,100 | 3,170 | 3,095 | 3,150 | +162 | +5.4% | 539,600 |
2023/02/09 | 2,978 | 2,997 | 2,973 | 2,988 | +17 | +0.6% | 99,300 |
2023/02/08 | 2,974 | 2,985 | 2,970 | 2,971 | -4 | -0.1% | 101,100 |
2023/02/07 | 2,980 | 2,981 | 2,964 | 2,975 | +1 | ±0% | 102,900 |
2023/02/06 | 2,966 | 2,979 | 2,951 | 2,974 | +21 | +0.7% | 111,000 |
2023/02/03 | 2,970 | 2,976 | 2,941 | 2,953 | -25 | -0.8% | 177,400 |
2023/02/02 | 2,996 | 3,005 | 2,976 | 2,978 | -19 | -0.6% | 170,900 |
2023/02/01 | 3,015 | 3,030 | 2,996 | 2,997 | -23 | -0.8% | 147,800 |
2023/01/31 | 3,010 | 3,040 | 3,005 | 3,020 | +15 | +0.5% | 91,200 |
2023/01/30 | 3,000 | 3,020 | 2,986 | 3,005 | ±0 | ±0% | 179,900 |
2023/01/27 | 3,000 | 3,010 | 2,981 | 3,005 | +11 | +0.4% | 84,800 |
2023/01/26 | 3,010 | 3,010 | 2,980 | 2,994 | -21 | -0.7% | 169,000 |
2023/01/25 | 3,020 | 3,045 | 3,005 | 3,015 | -15 | -0.5% | 140,600 |
2023/01/24 | 3,015 | 3,035 | 3,000 | 3,030 | +20 | +0.7% | 94,600 |
2023/01/23 | 2,993 | 3,010 | 2,974 | 3,010 | +42 | +1.4% | 108,400 |
2023/01/20 | 2,953 | 2,979 | 2,950 | 2,968 | +15 | +0.5% | 99,100 |
2023/01/19 | 2,946 | 2,961 | 2,945 | 2,953 | +7 | +0.2% | 90,900 |
2023/01/18 | 2,945 | 2,965 | 2,938 | 2,946 | -4 | -0.1% | 112,300 |
2023/01/17 | 2,950 | 2,961 | 2,947 | 2,950 | ±0 | ±0% | 69,400 |
2023/01/16 | 2,937 | 2,954 | 2,934 | 2,950 | +4 | +0.1% | 79,000 |
2023/01/13 | 2,935 | 2,965 | 2,932 | 2,946 | +5 | +0.2% | 135,200 |
2023/01/12 | 2,950 | 2,957 | 2,940 | 2,941 | -4 | -0.1% | 116,300 |
2023/01/11 | 2,950 | 2,955 | 2,941 | 2,945 | +2 | +0.1% | 99,400 |
2023/01/10 | 2,970 | 2,970 | 2,936 | 2,943 | -7 | -0.2% | 99,800 |
2023/01/06 | 2,959 | 2,963 | 2,940 | 2,950 | -13 | -0.4% | 92,200 |
2023/01/05 | 2,952 | 2,968 | 2,941 | 2,963 | -6 | -0.2% | 120,600 |
2023/01/04 | 2,970 | 2,980 | 2,944 | 2,969 | -16 | -0.5% | 132,400 |
2022/12/30 | 2,980 | 3,005 | 2,978 | 2,985 | +5 | +0.2% | 91,100 |
2022/12/29 | 2,974 | 2,996 | 2,947 | 2,980 | -6 | -0.2% | 115,400 |
2022/12/28 | 2,986 | 2,987 | 2,968 | 2,986 | -13 | -0.4% | 81,300 |
2022/12/27 | 2,990 | 3,005 | 2,983 | 2,999 | +12 | +0.4% | 60,500 |
2022/12/26 | 2,988 | 2,989 | 2,952 | 2,987 | +33 | +1.1% | 72,500 |
2022/12/23 | 2,950 | 2,966 | 2,943 | 2,954 | +4 | +0.1% | 127,500 |
2022/12/22 | 2,923 | 2,953 | 2,922 | 2,950 | +34 | +1.2% | 94,100 |
2022/12/21 | 2,922 | 2,931 | 2,905 | 2,916 | -18 | -0.6% | 96,000 |
2022/12/20 | 2,950 | 2,958 | 2,914 | 2,934 | -12 | -0.4% | 136,900 |
2022/12/19 | 2,940 | 2,976 | 2,938 | 2,946 | +6 | +0.2% | 115,800 |
2022/12/16 | 2,952 | 2,966 | 2,940 | 2,940 | -17 | -0.6% | 160,100 |
2022/12/15 | 2,940 | 2,974 | 2,940 | 2,957 | +7 | +0.2% | 88,300 |
2022/12/14 | 2,958 | 2,958 | 2,945 | 2,950 | -6 | -0.2% | 86,100 |
301~
350
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