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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 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 |
| 2023/06/20 | 4,045 | 4,045 | 3,990 | 3,995 | -50 | -1.2% | 126,900 |
401～
450
件表示中 / 3684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 | 443,000円 | +3.4% | -48.2% | 4.88% | 18.49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 |
| 住電設 | 488,500円 | +7.8% | +18.5% | 2.46% | 16.21倍 | 1.61倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ダイダン | 377,000円 | +29.2% | +87.1% | 3.98% | 10.11倍 | 1.67倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 大気社 | 225,200円 | -8.4% | -9.3% | 3.20% | 11.87倍 | 1.01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 | 209,000円 | +5.7% | +6.2% | 3.06% | 11.71倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
