1833 奥村組

1833
2025/06/06
時価
1637億円
PER 予
13.58倍
2010年以降
赤字-139.9倍
(2010-2025年)
PBR
0.87倍
2010年以降
0.44-1.15倍
(2010-2025年)
配当 予
5.19%
ROE 予
6.37%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
4,225
始値
4,220
高値
4,250
安値
4,220
終値 +0.24%
4,235
出来高 -20.41%
50,700

乖離率

株価(5日)
移動平均値
-0.63%
4,262
株価(25日)
移動平均値
-2.35%
4,337
出来高(5日)
移動平均値
-29.54%
71,960

2025/01/09~2025/06/06

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
2025
06/064,2204,2504,2204,235+0.24%50,7001637億4723万-2.35%13.580.87
06/054,2354,2454,2204,225-1.29%63,7001633億6057万-2.74%13.540.86
06/044,2704,3054,2654,2800%56,4001654億8716万-1.65%13.720.87
06/034,2904,2954,2604,280-0.23%85,9001654億8716万-1.72%13.720.87
06/024,2454,2954,2254,290+0.47%103,1001658億7381万-1.58%13.750.88
05/304,3004,3254,2704,270-1.39%183,1001651億51万-2.18%13.690.87
05/294,3004,3354,2854,330+0.58%126,5001674億2042万-0.94%13.880.88
05/284,3354,3504,3054,305-0.69%86,1001664億5379万-1.6%13.80.88
05/274,3504,3654,3254,335-0.34%64,7001676億1375万-1.05%13.90.89
05/264,3554,3604,3354,350+0.23%51,8001681億9373万-0.75%13.940.89
05/234,3154,3504,3054,340+0.58%69,3001678億708万-1.03%13.910.89
05/224,2754,3304,2554,315+0.23%64,0001668億4045万-1.62%13.830.88
05/214,2904,3104,2804,305+0.94%79,7001664億5379万-1.91%13.80.88
05/204,3404,3554,2604,265-1.16%81,2001649億718万-2.8%13.670.87
05/194,2954,3304,2704,315+0.12%93,9001668億4045万-1.71%13.830.88
05/164,3404,3404,2904,3100%99,9001666億4712万-1.67%13.820.88
05/154,3554,3604,2754,310-1.37%120,9001666億4712万-1.53%13.820.88
05/144,4004,4054,3354,370-1.24%88,6001689億6703万+0.18%14.010.89
05/134,4904,5054,3954,425-1.12%76,2001710億9362万+1.68%14.190.9
05/124,4404,5104,4354,475+0.79%84,6001730億2688万+3.02%14.350.91
05/094,4304,4654,4154,440+0.23%70,4001716億7360万+2.4%14.230.91
05/084,4054,4304,3904,430-0.11%42,2001712億8695万+2.26%14.20.91
05/074,4104,4354,3854,435+1.14%49,4001714億8027万+2.57%14.220.91
05/024,3904,3904,3504,385-0.34%78,7001695億4701万+1.48%14.060.9
05/014,4104,4304,3704,400-0.45%70,9001701億2699万+1.78%14.110.9
04/304,4104,4254,3754,420+0.23%66,4001709億29万+2.22%14.170.9
04/284,3754,4254,3754,410+0.8%56,2001705億1364万+1.99%14.140.9
04/254,3704,3954,3604,375+0.11%71,0001691億6036万+1.13%14.020.89
04/244,4504,4504,3604,370-1.58%127,0001689億6703万+0.92%14.010.89
04/234,4404,4604,4254,440+0.23%105,6001716億7360万+2.45%14.230.91
04/224,4104,4354,4054,4300%58,3001712億8695万+2.24%14.20.91
04/214,4454,4454,4054,430-0.45%74,0001712億8695万+2.26%14.20.91
04/184,4154,4654,4154,450+1.37%109,3001720億6025万+2.8%14.270.91
04/174,3954,4204,3854,390-0.11%85,9001697億4034万+1.53%14.070.9
04/164,3904,4454,3804,395+0.57%134,5001699億3366万+1.74%14.090.9
04/154,3904,4154,3504,3700%96,0001689億6703万+1.25%14.010.89
04/144,3454,3854,3254,370+1.75%121,3001689億6703万+1.27%14.010.89
04/114,2504,3104,1904,295-0.46%135,6001660億6714万-0.46%13.770.88
04/104,2654,3254,2054,315+4.61%192,3001668億4045万-0.14%13.830.88
04/094,1504,1554,0604,125-0.96%163,4001594億9405万-4.54%13.220.84
04/084,0304,1904,0304,165+5.58%185,3001610億4066万-3.79%13.350.85
04/073,8054,0303,7703,945-4.36%255,8001525億3431万-9%12.650.81
04/044,1754,1854,0554,125-2.37%174,3001594億9405万-5.13%13.220.84
04/034,1304,2254,1304,225-0.94%132,1001633億6057万-2.99%13.540.86
04/024,3204,3204,2554,265-1.5%89,9001649億718万-2.09%13.670.87
04/014,2904,3454,2854,330+2%95,2001674億2042万-0.62%13.880.88
03/314,2854,2954,2204,245-2.41%148,5001641億3388万-2.55%56.490.87
03/284,3004,3654,3004,350-2.03%134,4001681億9373万-0.21%58.880.9
03/274,4104,4404,4054,440+0.45%124,6001716億7360万+1.83%60.10.92
03/264,4304,4504,4054,4200%99,5001709億29万+1.42%59.830.92
03/254,4554,4654,4104,420-0.79%97,1001709億29万+1.47%59.830.92
03/244,4954,4954,4504,455-0.89%131,1001722億5358万+2.3%60.30.93
03/214,4554,5054,4304,495+0.9%128,8001738億19万+3.33%60.850.93
03/194,4404,4954,4354,455+0.68%108,0001722億5358万+2.93%60.30.93
03/184,4104,4454,3954,425+0.45%98,1001710億9362万+2.74%59.90.92
03/174,3604,4104,3604,405+1.03%83,4001703億2032万+2.75%59.630.92
03/144,3204,3804,3154,360+0.93%110,8001685億8038万+2.2%59.020.91
03/134,3004,3354,2854,320+0.58%76,1001670億3377万+1.74%58.480.9
03/124,2704,3104,2654,2950%82,8001660億6714万+1.58%58.140.89
03/114,3204,3204,2454,295-0.92%117,0001660億6714万+2.02%58.140.89
03/104,4004,4054,3354,335-1.03%75,2001676億1375万+3.34%58.680.9
03/074,3804,3954,3404,380-1.02%104,5001693億5368万+4.86%59.290.91
03/064,3504,4304,3404,425+2.55%159,5001710億9362万+6.47%59.90.92
03/054,3354,3504,3154,315-0.35%119,3001668億4045万+4.4%58.410.9
03/044,3404,3454,3004,330+0.12%91,9001674億2042万+5.22%58.610.9
03/034,3004,3354,3004,325+1.17%87,5001672億2710万+5.62%58.540.9
02/284,2904,3154,2654,275-0.58%140,2001652億9384万+4.93%57.870.89
02/274,2854,3054,2754,300+1.18%77,4001662億6047万+6.02%58.210.89
02/264,2854,2854,2254,250-0.82%113,4001643億2721万+5.3%57.530.88
02/254,3004,3254,2854,285-0.35%128,5001656億8049万+6.62%580.89
02/214,3154,3204,2854,300-0.46%92,9001662億6047万+7.55%58.210.89
02/204,3504,3604,3154,320-1.03%85,1001670億3377万+8.6%58.480.9
02/194,3954,4104,3654,365-0.91%72,4001687億7371万+10.26%59.090.91
02/184,3704,4054,3354,405+0.8%110,5001703億2032万+11.8%59.630.92
02/174,4004,4154,3504,370-0.46%132,9001689億6703万+11.48%59.150.91
02/144,3604,4154,3404,390+1.15%204,8001697億4034万+12.48%59.420.91
02/134,1404,3854,1104,340+10.01%591,6001678億708万+11.68%58.750.9
02/123,9553,9703,9353,945+0.64%88,4001525億3431万+1.91%53.40.82
02/103,9203,9453,9003,920+0.13%100,2001515億6768万+1.19%53.060.81
02/073,9053,9303,8903,915+0.51%87,6001513億7435万+1.06%52.990.81
02/063,8653,9053,8653,895+0.78%54,5001506億105万+0.49%52.720.81
02/053,8703,9103,8603,865+0.39%75,1001494億4109万-0.31%52.320.8
02/043,8953,8953,8503,850-0.26%61,9001488億6112万-0.7%52.110.8
02/033,9053,9153,8603,860-1.28%170,0001492億4777万-0.41%52.250.8
01/313,8953,9153,8803,910+0.64%100,5001511億8103万+0.9%52.930.81
01/303,8553,8903,8553,885+0.78%95,1001502億1440万+0.34%52.590.81
01/293,8603,8853,8403,855-0.26%82,5001490億5444万-0.41%52.180.8
01/283,8503,8753,8453,8650%92,9001494億4109万-0.1%52.320.8
01/273,8303,8653,8253,865+1.05%117,7001494億4109万-0.05%52.320.8
01/243,8303,8403,8053,825+0.66%89,7001478億9448万-1.01%51.780.79
01/233,7903,8253,7653,800-0.39%125,1001469億2785万-1.66%51.440.79
01/223,8053,8303,8003,815+0.53%54,8001475億783万-1.34%51.640.79
01/213,8403,8403,7953,795-0.78%84,3001467億3453万-1.86%51.370.79
01/203,7803,8253,7803,825+1.46%100,1001478億9448万-1.11%51.780.79
01/173,7853,7903,7453,770-0.79%155,9001457億6790万-2.58%51.030.78
01/163,8203,8303,7753,800-1.3%210,1001469億2785万-1.86%51.440.79
01/153,8753,8953,8303,850-0.65%138,8001488億6112万-0.59%52.110.8
01/143,9253,9303,8603,875-1.27%111,0001498億2775万+0.08%52.450.81
01/103,9303,9353,9103,925-0.38%52,6001517億6101万+1.37%53.130.82
01/093,9403,9403,9103,940-0.25%92,2001523億4099万+1.84%53.330.82

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
2025年
3月期
5,240
7/18
3,745
1/17
947,000
11/12
2026億578万1448億127万+12.47%
2/14
-15.96%
8/5
最新4,235
2025/6/6
50,7001637億4723万-2.35%
4,337

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)
2024/12/30 vs 2023/12/29
-16%(0.84倍)
2025/06/06 vs 2024/12/30
7%(1.07倍)
過去安値
1,170円(2012/10/11)
262%(3.62倍)
4,235円(6/6)