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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 325 | 328 | 322 | 324 | -4 | -1.2% | 280,000 |
| 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 |
3701～
3750
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 | 445,000円 | +0.1% | +42.3% | 4.94% | 14.12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 | 268,300円 | +1.0% | -8.7% | 3.50% | 14.38倍 | 1.17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 | 285,900円 | +6.3% | -2.6% | 3.22% | 12.47倍 | 0.85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 | 247,900円 | +3.8% | +1.1% | 2.90% | 13.96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 | 186,300円 | +1.4% | -12.8% | 4.08% | 11.74倍 | 1.38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
