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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,045 | 4,045 | 3,990 | 3,995 | -50 | -1.2% | 126,900 |
| 2023/06/19 | 4,055 | 4,075 | 4,025 | 4,045 | -30 | -0.7% | 121,700 |
| 2023/06/16 | 4,055 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 254,000 |
| 2023/06/15 | 4,065 | 4,080 | 4,030 | 4,060 | -20 | -0.5% | 132,900 |
| 2023/06/14 | 4,045 | 4,100 | 4,030 | 4,080 | +65 | +1.6% | 153,600 |
| 2023/06/13 | 4,030 | 4,050 | 4,015 | 4,015 | -20 | -0.5% | 126,300 |
| 2023/06/12 | 4,015 | 4,045 | 4,000 | 4,035 | +30 | +0.7% | 111,300 |
| 2023/06/09 | 3,960 | 4,010 | 3,940 | 4,005 | +45 | +1.1% | 194,300 |
| 2023/06/08 | 3,955 | 3,985 | 3,940 | 3,960 | +15 | +0.4% | 131,100 |
| 2023/06/07 | 3,985 | 4,000 | 3,920 | 3,945 | -15 | -0.4% | 174,600 |
| 2023/06/06 | 3,880 | 3,970 | 3,870 | 3,960 | +80 | +2.1% | 156,600 |
| 2023/06/05 | 3,890 | 3,890 | 3,855 | 3,880 | +40 | +1% | 123,300 |
| 2023/06/02 | 3,810 | 3,850 | 3,800 | 3,840 | +25 | +0.7% | 111,300 |
| 2023/06/01 | 3,795 | 3,850 | 3,780 | 3,815 | -15 | -0.4% | 179,200 |
| 2023/05/31 | 3,860 | 3,900 | 3,815 | 3,830 | -45 | -1.2% | 771,300 |
| 2023/05/30 | 3,885 | 3,895 | 3,850 | 3,875 | -10 | -0.3% | 146,300 |
| 2023/05/29 | 3,890 | 3,920 | 3,860 | 3,885 | +45 | +1.2% | 152,400 |
| 2023/05/26 | 3,885 | 3,915 | 3,840 | 3,840 | -25 | -0.6% | 167,800 |
| 2023/05/25 | 3,825 | 3,875 | 3,810 | 3,865 | +35 | +0.9% | 133,600 |
| 2023/05/24 | 3,785 | 3,845 | 3,780 | 3,830 | +50 | +1.3% | 145,600 |
| 2023/05/23 | 3,830 | 3,840 | 3,760 | 3,780 | -40 | -1% | 208,600 |
| 2023/05/22 | 3,725 | 3,825 | 3,715 | 3,820 | +100 | +2.7% | 260,800 |
| 2023/05/19 | 3,745 | 3,750 | 3,700 | 3,720 | -25 | -0.7% | 189,200 |
| 2023/05/18 | 3,695 | 3,750 | 3,675 | 3,745 | +60 | +1.6% | 193,200 |
| 2023/05/17 | 3,725 | 3,725 | 3,680 | 3,685 | -35 | -0.9% | 166,700 |
| 2023/05/16 | 3,725 | 3,750 | 3,625 | 3,720 | -10 | -0.3% | 367,100 |
| 2023/05/15 | 3,620 | 3,730 | 3,620 | 3,730 | +210 | +6% | 385,700 |
| 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 |
351～
400
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 | 394,500円 | +2.7% | -49.6% | 5.07% | 17.00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 | 487,500円 | -12.1% | -24.4% | 2.95% | 15.50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 | 129,700円 | -2.6% | +10.4% | 6.17% | 16.03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
