1833 奥村組

1833
2024/09/18
時価
1691億円
PER 予
12.79倍
2010年以降
赤字-139.9倍
(2010-2024年)
PBR
0.89倍
2010年以降
0.44-1.15倍
(2010-2024年)
配当 予
5.55%
ROE 予
6.93%
ROA 予
3.48%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,370
始値
4,395
高値
4,400
安値
4,350
終値 +0.11%
4,375
出来高 -18.23%
78,500

乖離率

株価(5日)
移動平均値
+0.48%
4,354
株価(25日)
移動平均値
-3.19%
4,519
出来高(5日)
移動平均値
-33.37%
117,820

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/184,3954,4004,3504,375+0.11%78,5001691億6036万-3.19%12.790.89
09/174,3554,3904,3304,370+0.69%96,0001689億6703万-3.32%12.770.89
09/134,3454,3554,3104,340-0.34%95,7001678億708万-3.96%12.690.88
09/124,3804,3904,3204,355+0.58%147,8001683億8705万-3.61%12.730.88
09/114,3854,3904,3104,330-1.59%171,1001674億2042万-4.5%12.660.88
09/104,4354,4404,3954,400-0.34%71,9001701億2699万-3.21%12.860.89
09/094,3854,4204,3654,415-0.9%127,4001707億697万-2.75%12.90.89
09/064,5004,5054,4454,455-0.56%95,5001722億5358万-2.17%13.020.9
09/054,5304,5454,4704,480-1.43%162,6001732億2021万-2.06%13.090.91
09/044,5904,5954,5304,545-2.05%192,5001757億3345万-1.22%13.280.92
09/034,6204,6654,6204,640+0.54%82,2001794億664万+0.43%13.560.94
09/024,6854,6854,6104,615-0.43%113,4001784億4001万-0.47%13.490.93
08/304,6504,6554,6254,635-0.22%80,9001792億1332万-0.41%13.550.94
08/294,6654,6654,6204,645-0.32%64,8001795億9997万-0.54%13.580.94
08/284,6654,6654,6054,660-0.11%70,8001801億7995万-0.55%13.620.94
08/274,6004,6654,5854,665+1.08%73,6001803億7327万-0.85%13.640.94
08/264,6454,6454,5854,615-0.32%87,4001784億4001万-2.29%13.490.93
08/234,5654,6454,5604,630+1.65%85,1001790億1999万-2.42%13.530.94
08/224,5854,5854,5204,555-0.22%86,8001761億2010万-4.45%13.310.92
08/214,5654,5904,5404,565-0.54%102,7001765億675万-4.76%13.340.92
08/204,6204,6254,5804,590-0.11%84,7001774億7338万-4.73%13.420.93
08/194,5804,6304,5404,595+0.44%101,0001776億6671万-5.04%13.430.93
08/164,5804,5804,5254,575+1.89%135,8001768億9340万-5.86%13.370.93
08/154,4704,5354,4554,490+1.24%116,5001736億686万-8.03%13.120.91
08/144,4204,4504,3704,435+0.68%114,2001714億8027万-9.62%12.960.9
08/134,3704,4154,3604,405+1.26%133,1001703億2032万-10.74%12.880.89
08/094,3704,4004,2704,350+1.16%295,6001681億9373万-12.37%12.710.88
08/084,5304,5654,3004,300-9.47%414,9001662億6047万-13.97%12.570.87
08/074,6204,8404,6154,750+2.26%178,4001836億5982万-5.64%13.880.96
08/064,5354,7504,5254,645+9.17%192,6001795億9997万-7.97%13.580.94
08/054,5504,5504,1904,255-10.7%279,0001645億2053万-15.96%12.440.86
08/024,8254,8454,7654,765-3.74%184,3001842億3980万-6.46%13.930.97
08/015,1105,1104,9404,950-3.7%126,5001913億9286万-2.98%14.471
07/315,0105,1705,0105,140+1.98%102,3001987億3926万+0.74%15.021.04
07/305,0705,0705,0205,040-0.4%48,8001948億7273万-1.1%14.731.02
07/295,0705,0905,0405,060+0.6%60,1001956億4604万-0.65%14.791.02
07/265,0005,0704,9705,030-0.2%82,7001944億8608万-1.14%14.71.02
07/255,0505,0504,9955,040-0.2%160,3001948億7273万-0.83%14.731.02
07/245,1205,1505,0505,050-1.56%67,4001952億5939万-0.53%14.761.02
07/235,1105,1305,0905,130+0.39%55,5001983億5260万+1.2%14.991.04
07/225,1505,1905,0905,110-1.16%70,7001975億7930万+1.03%14.941.04
07/195,2005,2205,1505,170-0.19%55,0001998億9921万+2.4%15.111.05
07/185,2105,2405,1805,180-0.58%67,3002002億8587万+2.9%15.141.05
07/175,2005,2105,1705,210+0.58%78,1002014億4582万+3.78%15.231.06
07/165,1805,2005,1405,180+0.97%82,9002002億8587万+3.43%15.141.05
07/125,1105,1705,1005,130+0.39%73,7001983億5260万+2.66%14.991.04
07/115,1305,1405,1105,110-0.2%54,2001975億7930万+2.49%14.941.04
07/105,0905,1305,0905,120+0.2%83,8001979億6595万+2.89%14.961.04
07/095,1605,1705,0805,110-0.58%70,9001975億7930万+2.92%14.941.04
07/085,1305,1505,0905,1400%80,9001987億3926万+3.71%15.021.04
07/055,2205,2305,1105,140-1.15%120,1001987億3926万+3.94%15.021.04
07/045,2005,2305,1905,200+0.19%82,1002010億5917万+5.39%15.21.05
07/035,1105,1905,0905,190+1.96%113,4002006億7252万+5.49%15.171.05
07/025,0405,1105,0405,090+0.99%130,2001968億600万+3.73%14.881.03
07/015,0505,1005,0405,040+0.4%138,0001948億7273万+2.88%14.731.02
06/284,9905,0204,9905,020+0.8%82,3001940億9943万+2.6%14.671.02
06/274,9404,9804,9204,980+0.81%70,8001925億5282万+1.92%14.561.01
06/264,9804,9804,9404,940-0.8%90,4001910億621万+1.21%14.441
06/254,9754,9954,9504,980+0.1%135,6001925億5282万+2.11%14.561.01
06/244,9254,9804,9254,975+1.02%108,6001923億5949万+2.14%14.541.01
06/214,9154,9354,9054,925+0.51%142,5001904億2623万+1.19%14.391
06/204,8854,9204,8804,900-0.2%79,9001894億5960万+0.72%14.320.99
06/194,8504,9104,8504,910+1.13%70,6001898億4625万+0.99%14.350.99
06/184,8354,8754,8254,855+0.31%60,7001877億1967万-0.1%14.190.98
06/174,8954,8954,7954,840-1.12%110,8001871億3969万-0.39%14.150.98
06/144,8154,8954,8104,895+1.98%97,9001892億6628万+0.6%14.310.99
06/134,8404,8454,8004,800-0.62%72,1001855億9308万-1.4%14.030.97
06/124,8654,8704,8254,830-1.63%119,5001867億5304万-0.9%14.120.98
06/114,9004,9454,9004,910+0.31%51,3001898億4625万+0.7%14.350.99
06/104,8754,8954,8604,895+1.03%83,7001892億6628万+0.43%14.310.99
06/074,8704,8804,8404,845-0.31%40,2001873億3301万-0.59%14.160.98
06/064,8604,8704,8104,8600%71,5001879億1299万-0.33%14.20.98
06/054,8504,8854,8254,860-0.51%87,3001879億1299万-0.39%14.20.98
06/044,8554,8854,8404,885+0.62%54,1001888億7962万+0.1%14.280.99
06/034,9054,9204,8554,855-0.41%95,1001877億1967万-0.49%14.190.98
05/314,8554,8804,8454,875+0.52%148,4001884億9297万-0.12%14.250.99
05/304,8404,8504,7954,850-0.21%101,8001875億2634万-0.59%14.180.98
05/294,8904,9054,8504,860-0.61%63,0001879億1299万-0.35%14.20.98
05/284,8954,9054,8804,8900%46,3001890億7295万+0.35%14.290.99
05/274,8604,8904,8554,890+0.72%44,2001890億7295万+0.43%14.290.99
05/244,8354,8604,8104,855+0.31%57,9001877億1967万-0.21%14.190.98
05/234,8204,8554,7954,8400%74,6001871億3969万-0.49%14.150.98
05/224,8504,8654,8204,840-0.1%54,4001871億3969万-0.53%14.150.98
05/214,8654,9004,8354,845-0.41%64,7001873億3301万-0.43%14.160.98
05/204,8804,9154,8654,865-0.1%77,7001881億632万-0.06%14.220.99
05/174,8104,8754,8054,870+0.93%66,6001882億9965万-0.04%14.230.99
05/164,8604,8654,8004,825-0.72%97,8001865億5971万-1.03%14.10.98
05/154,8504,8604,8104,860+0.41%117,2001879億1299万-0.43%14.20.98
05/144,7954,8654,7654,840-3.2%340,2001871億3969万-0.9%14.150.98
05/134,9905,0104,9405,000+0.91%125,5001933億2613万+2.29%14.611.01
05/104,9605,0104,9354,955+0.2%106,5001915億8619万+1.39%14.481
05/094,9304,9604,8954,945+1.23%114,7001911億9954万+1.19%14.451
05/084,8554,9204,8304,885+0.62%194,1001888億7962万-0.12%14.280.99
05/074,9004,9004,8504,855-0.82%79,4001877億1967万-0.9%14.190.98
05/024,8904,9154,8854,895+0.1%55,3001892億6628万-0.2%14.310.99
05/014,9254,9254,8754,890-0.91%66,4001890億7295万-0.65%14.290.99
04/304,9054,9454,8854,935+0.92%96,1001908億1289万-0.04%14.421
04/264,8854,9004,8354,890+0.51%89,6001890億7295万-1.19%14.290.99
04/254,8954,8954,8454,865-0.61%74,0001881億632万-1.99%14.220.99
04/244,8504,9004,8454,895+1.14%106,5001892億6628万-1.77%14.310.99

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,885
777
8/9
1,885
377
2/12
1,658,200
8,291,000
8/10
--+20.92%
8/9
-24.59%
2/6
2009年
3月期
2,650
530
4/2
1,345
269
9/5
1,027,400
5,137,000
5/30
--+16.82%
11/10
-26.57%
9/5
2010年
3月期
1,995
399
7/31

399
7/29
1,390
278
11/9
235,400
1,177,000
4/16
--+9.53%
1/12
-10.97%
11/9
2011年
3月期
1,915
383
3/14
1,360
272
10/5
279,400
1,397,000
3/14
874億4885万621億467万+14.02%
3/14
-8.04%
8/12
2012年
3月期
1,735
347
4/1
1,290
258
8/9
131,400
657,000
6/24
792億2912万589億810万+6.81%
10/18
-8.01%
5/17
2013年
3月期
2,040
408
2/19
1,170
234
10/11
226,400
1,132,000
2/13
931億5700万534億2828万+19.94%
12/25
-13.31%
5/16
2014年
3月期
2,480
496
1/10
1,600
320
6/7
237,200
1,186,000
3/24
1132億4976万730億6432万+15.7%
5/10
-17.67%
6/7
2015年
3月期
3,250
650
9/29
2,020
404
5/21

404
5/20
368,000
1,840,000
11/12
1484億1198万922億4375万+11.2%
8/18
-11.35%
10/17
2016年
3月期
3,590
718
8/18
2,655
531
2/12
389,000
1,945,000
6/19
1639億3816万1212億4117万+11.99%
8/10
-13.17%
1/21
2017年
3月期
3,685
737
3/15
2,440
488
6/24
530,000
2,650,000
3/28
1682億7636万1114億2315万+10.53%
7/20
-12.37%
6/16
2018年
3月期
4,895
1/12
3,130
626
4/17

626
4/14
597,200
3/28
2235億3128万1429億3215万+8.03%
5/23
-8.08%
3/29
2019年
3月期
4,565
5/8
2,988
12/25
669,100
5/14
2084億6175万1364億4769万+6.53%
10/1
-15.73%
12/25
2020年
3月期
3,700
5/15
1,991
3/17
486,900
11/15
1689億6133万909億1946万+6.89%
5/8
-21.34%
3/16
2021年
3月期
3,195
3/23
2,060
4/2
471,700
7/30
1267億3039万940億7036万+11.42%
5/28
-6.49%
10/20
2022年
3月期
3,430
11/15
2,724
5/11
447,700
11/12
1360億5172万1080億4807万+12.68%
11/12
-5.71%
3/31
2023年
3月期
3,415
3/9
2,763
10/28
539,600
2/10
1320億4174万1068億3201万+8.09%
2/21
-5.93%
5/18
2024年
3月期
5,340
3/22
3,065
4/6
771,300
5/31
2064億7230万1185億891万+13.3%
5/15
-8.12%
10/4
最新4,375
2024/9/18
78,5001691億6036万-3.19%
4,519

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
35%(1.35倍)
1989/12/29 vs 1988/12/28
59%(1.59倍)
1990/12/28 vs 1989/12/29
-17%(0.83倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-42%(0.58倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
26%(1.26倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
62%(1.62倍)
1999/12/30 vs 1998/12/30
-31%(0.69倍)
2000/12/29 vs 1999/12/30
12%(1.12倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
19%(1.19倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
1,170円(2012/10/11)
274%(3.74倍)
4,375円(9/18)