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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,460 | 1,475 | 1,460 | 1,469 | +8 | +0.5% | 454,500 |
| 2025/05/22 | 1,450 | 1,466 | 1,444 | 1,461 | ±0 | ±0% | 583,800 |
| 2025/05/21 | 1,456 | 1,470 | 1,453 | 1,461 | +7 | +0.5% | 603,600 |
| 2025/05/20 | 1,479 | 1,484 | 1,449 | 1,454 | -22 | -1.5% | 822,700 |
| 2025/05/19 | 1,466 | 1,476 | 1,455 | 1,476 | +10 | +0.7% | 672,900 |
| 2025/05/16 | 1,469 | 1,480 | 1,451 | 1,466 | +9 | +0.6% | 922,200 |
| 2025/05/15 | 1,450 | 1,480 | 1,430 | 1,457 | +2 | +0.1% | 1,203,700 |
| 2025/05/14 | 1,450 | 1,471 | 1,410 | 1,455 | -1 | -0.1% | 1,889,200 |
| 2025/05/13 | 1,487 | 1,488 | 1,447 | 1,456 | -26 | -1.8% | 818,700 |
| 2025/05/12 | 1,460 | 1,486 | 1,457 | 1,482 | +16 | +1.1% | 811,400 |
| 2025/05/09 | 1,448 | 1,469 | 1,441 | 1,466 | +22 | +1.5% | 800,000 |
| 2025/05/08 | 1,431 | 1,444 | 1,415 | 1,444 | +15 | +1% | 615,200 |
| 2025/05/07 | 1,417 | 1,437 | 1,410 | 1,429 | +10 | +0.7% | 667,800 |
| 2025/05/02 | 1,404 | 1,420 | 1,404 | 1,419 | +9 | +0.6% | 599,800 |
| 2025/05/01 | 1,420 | 1,420 | 1,401 | 1,410 | -14 | -1% | 535,800 |
| 2025/04/30 | 1,414 | 1,424 | 1,405 | 1,424 | +10 | +0.7% | 721,100 |
| 2025/04/28 | 1,411 | 1,425 | 1,402 | 1,414 | +13 | +0.9% | 596,500 |
| 2025/04/25 | 1,395 | 1,409 | 1,394 | 1,401 | -1 | -0.1% | 639,000 |
| 2025/04/24 | 1,414 | 1,427 | 1,395 | 1,402 | -17 | -1.2% | 924,700 |
| 2025/04/23 | 1,378 | 1,436 | 1,375 | 1,419 | +47 | +3.4% | 1,560,400 |
| 2025/04/22 | 1,360 | 1,372 | 1,354 | 1,372 | ±0 | ±0% | 474,200 |
| 2025/04/21 | 1,381 | 1,383 | 1,361 | 1,372 | -14 | -1% | 328,800 |
| 2025/04/18 | 1,363 | 1,387 | 1,362 | 1,386 | +24 | +1.8% | 519,300 |
| 2025/04/17 | 1,362 | 1,366 | 1,353 | 1,362 | +2 | +0.1% | 378,300 |
| 2025/04/16 | 1,342 | 1,363 | 1,338 | 1,360 | +19 | +1.4% | 612,200 |
| 2025/04/15 | 1,340 | 1,352 | 1,334 | 1,341 | +9 | +0.7% | 364,300 |
| 2025/04/14 | 1,339 | 1,347 | 1,332 | 1,332 | -5 | -0.4% | 683,700 |
| 2025/04/11 | 1,320 | 1,337 | 1,299 | 1,337 | -11 | -0.8% | 991,700 |
| 2025/04/10 | 1,350 | 1,350 | 1,325 | 1,348 | +55 | +4.3% | 923,200 |
| 2025/04/09 | 1,300 | 1,308 | 1,276 | 1,293 | -18 | -1.4% | 1,002,800 |
| 2025/04/08 | 1,286 | 1,318 | 1,284 | 1,311 | +62 | +5% | 945,800 |
| 2025/04/07 | 1,215 | 1,272 | 1,200 | 1,249 | -56 | -4.3% | 1,599,400 |
| 2025/04/04 | 1,312 | 1,318 | 1,279 | 1,305 | -31 | -2.3% | 1,248,600 |
| 2025/04/03 | 1,312 | 1,336 | 1,310 | 1,336 | -11 | -0.8% | 957,800 |
| 2025/04/02 | 1,360 | 1,366 | 1,342 | 1,347 | -18 | -1.3% | 733,900 |
| 2025/04/01 | 1,370 | 1,378 | 1,356 | 1,365 | -1 | -0.1% | 705,600 |
| 2025/03/31 | 1,356 | 1,372 | 1,342 | 1,366 | -6 | -0.4% | 1,134,700 |
| 2025/03/28 | 1,345 | 1,376 | 1,340 | 1,372 | -24 | -1.7% | 957,500 |
| 2025/03/27 | 1,390 | 1,402 | 1,385 | 1,396 | +3 | +0.2% | 1,110,000 |
| 2025/03/26 | 1,387 | 1,399 | 1,384 | 1,393 | +11 | +0.8% | 710,600 |
| 2025/03/25 | 1,402 | 1,407 | 1,382 | 1,382 | -6 | -0.4% | 764,700 |
| 2025/03/24 | 1,397 | 1,402 | 1,382 | 1,388 | -8 | -0.6% | 848,800 |
| 2025/03/21 | 1,400 | 1,407 | 1,392 | 1,396 | +6 | +0.4% | 1,030,300 |
| 2025/03/19 | 1,377 | 1,398 | 1,377 | 1,390 | +12 | +0.9% | 709,200 |
| 2025/03/18 | 1,375 | 1,383 | 1,372 | 1,378 | +9 | +0.7% | 604,600 |
| 2025/03/17 | 1,361 | 1,376 | 1,361 | 1,369 | +15 | +1.1% | 593,900 |
| 2025/03/14 | 1,363 | 1,367 | 1,354 | 1,354 | +4 | +0.3% | 644,500 |
| 2025/03/13 | 1,346 | 1,357 | 1,343 | 1,350 | +5 | +0.4% | 594,200 |
| 2025/03/12 | 1,337 | 1,347 | 1,333 | 1,345 | +14 | +1.1% | 659,700 |
| 2025/03/11 | 1,342 | 1,348 | 1,322 | 1,331 | -23 | -1.7% | 902,800 |
1～
50
件表示中 / 3705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 | 146,900円 | +3.7% | -22.2% | 5.45% | 12.79倍 | 1.35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 | 115,100円 | -19.6% | +94.3% | 3.48% | 18.54倍 | 0.71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 | 91,800円 | +9.1% | -9.9% | 4.36% | 13.12倍 | 0.81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 |
| ショーボンド | 483,600円 | +7.7% | +3.2% | 2.95% | 16.80倍 | 2.38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 |
| 五洋建 | 87,100円 | -0.1% | +91.1% | 3.90% | 9.82倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
