安藤・間の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,718 | 1,745 | 1,717 | 1,742 | +34 | +2% | 1,073,400 |
| 2025/08/21 | 1,710 | 1,712 | 1,696 | 1,708 | -7 | -0.4% | 516,900 |
| 2025/08/20 | 1,701 | 1,715 | 1,691 | 1,715 | +9 | +0.5% | 658,500 |
| 2025/08/19 | 1,699 | 1,707 | 1,693 | 1,706 | +5 | +0.3% | 611,400 |
| 2025/08/18 | 1,685 | 1,706 | 1,682 | 1,701 | +6 | +0.4% | 736,900 |
| 2025/08/15 | 1,685 | 1,695 | 1,681 | 1,695 | +11 | +0.7% | 664,600 |
| 2025/08/14 | 1,685 | 1,688 | 1,667 | 1,684 | -10 | -0.6% | 804,400 |
| 2025/08/13 | 1,690 | 1,699 | 1,675 | 1,694 | +4 | +0.2% | 702,500 |
| 2025/08/12 | 1,700 | 1,716 | 1,684 | 1,690 | -1 | -0.1% | 984,200 |
| 2025/08/08 | 1,670 | 1,703 | 1,667 | 1,691 | +6 | +0.4% | 1,045,000 |
| 2025/08/07 | 1,699 | 1,740 | 1,643 | 1,685 | +14 | +0.8% | 2,103,400 |
| 2025/08/06 | 1,650 | 1,679 | 1,650 | 1,671 | +25 | +1.5% | 1,005,600 |
| 2025/08/05 | 1,646 | 1,650 | 1,630 | 1,646 | +12 | +0.7% | 591,600 |
| 2025/08/04 | 1,610 | 1,635 | 1,604 | 1,634 | -6 | -0.4% | 726,500 |
| 2025/08/01 | 1,604 | 1,642 | 1,601 | 1,640 | +36 | +2.2% | 847,700 |
| 2025/07/31 | 1,585 | 1,610 | 1,584 | 1,604 | +19 | +1.2% | 1,299,900 |
| 2025/07/30 | 1,577 | 1,592 | 1,559 | 1,585 | +25 | +1.6% | 835,900 |
| 2025/07/29 | 1,560 | 1,569 | 1,546 | 1,560 | -7 | -0.4% | 563,300 |
| 2025/07/28 | 1,570 | 1,575 | 1,562 | 1,567 | -1 | -0.1% | 661,500 |
| 2025/07/25 | 1,560 | 1,568 | 1,546 | 1,568 | +5 | +0.3% | 536,100 |
| 2025/07/24 | 1,540 | 1,563 | 1,536 | 1,563 | +24 | +1.6% | 591,300 |
| 2025/07/23 | 1,549 | 1,553 | 1,525 | 1,539 | -5 | -0.3% | 947,000 |
| 2025/07/22 | 1,535 | 1,544 | 1,528 | 1,544 | +9 | +0.6% | 476,700 |
| 2025/07/18 | 1,557 | 1,557 | 1,534 | 1,535 | -9 | -0.6% | 400,000 |
| 2025/07/17 | 1,540 | 1,551 | 1,535 | 1,544 | ±0 | ±0% | 391,000 |
| 2025/07/16 | 1,557 | 1,567 | 1,544 | 1,544 | -17 | -1.1% | 450,100 |
| 2025/07/15 | 1,574 | 1,576 | 1,559 | 1,561 | -5 | -0.3% | 445,600 |
| 2025/07/14 | 1,561 | 1,572 | 1,554 | 1,566 | +5 | +0.3% | 648,300 |
| 2025/07/11 | 1,574 | 1,584 | 1,556 | 1,561 | -10 | -0.6% | 633,600 |
| 2025/07/10 | 1,590 | 1,605 | 1,560 | 1,571 | -6 | -0.4% | 1,125,900 |
| 2025/07/09 | 1,536 | 1,579 | 1,535 | 1,577 | +52 | +3.4% | 1,223,300 |
| 2025/07/08 | 1,530 | 1,539 | 1,518 | 1,525 | -9 | -0.6% | 700,000 |
| 2025/07/07 | 1,524 | 1,550 | 1,515 | 1,534 | +31 | +2.1% | 1,575,100 |
| 2025/07/04 | 1,481 | 1,508 | 1,480 | 1,503 | +26 | +1.8% | 933,600 |
| 2025/07/03 | 1,480 | 1,480 | 1,463 | 1,477 | ±0 | ±0% | 633,700 |
| 2025/07/02 | 1,454 | 1,482 | 1,451 | 1,477 | +23 | +1.6% | 874,900 |
| 2025/07/01 | 1,455 | 1,460 | 1,446 | 1,454 | +3 | +0.2% | 548,900 |
| 2025/06/30 | 1,454 | 1,463 | 1,451 | 1,451 | +4 | +0.3% | 567,300 |
| 2025/06/27 | 1,446 | 1,460 | 1,441 | 1,447 | +1 | +0.1% | 727,600 |
| 2025/06/26 | 1,433 | 1,446 | 1,430 | 1,446 | +13 | +0.9% | 448,600 |
| 2025/06/25 | 1,443 | 1,445 | 1,431 | 1,433 | -7 | -0.5% | 446,300 |
| 2025/06/24 | 1,459 | 1,459 | 1,438 | 1,440 | -10 | -0.7% | 445,300 |
| 2025/06/23 | 1,456 | 1,466 | 1,450 | 1,450 | -5 | -0.3% | 265,900 |
| 2025/06/20 | 1,462 | 1,469 | 1,453 | 1,455 | -7 | -0.5% | 513,400 |
| 2025/06/19 | 1,456 | 1,464 | 1,445 | 1,462 | +6 | +0.4% | 390,000 |
| 2025/06/18 | 1,450 | 1,460 | 1,448 | 1,456 | +6 | +0.4% | 450,500 |
| 2025/06/17 | 1,444 | 1,452 | 1,441 | 1,450 | +2 | +0.1% | 329,700 |
| 2025/06/16 | 1,454 | 1,462 | 1,443 | 1,448 | +9 | +0.6% | 490,400 |
| 2025/06/13 | 1,440 | 1,443 | 1,435 | 1,439 | -3 | -0.2% | 500,300 |
| 2025/06/12 | 1,450 | 1,457 | 1,441 | 1,442 | -14 | -1% | 431,200 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「安藤ハザマ」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 |
|---|---|---|---|---|---|---|---|---|
| 安藤ハザマ | 174,200円 | +3.7% | -22.2% | 4.59% | 15.18倍 | 1.59倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 日揮ＨＤ | 136,800円 | -19.6% | +94.3% | 2.92% | 22.06倍 | 0.84倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
| 戸田建 | 102,700円 | +9.1% | -9.9% | 3.89% | 14.67倍 | 0.90倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 五洋建 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.75倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ショーボンド | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50倍 | 2.55倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
市場注目の銘柄
チャート関連のコラム
