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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,368 | 1,372 | 1,354 | 1,354 | -11 | -0.8% | 580,200 |
| 2025/03/07 | 1,362 | 1,367 | 1,347 | 1,365 | -3 | -0.2% | 686,200 |
| 2025/03/06 | 1,376 | 1,385 | 1,365 | 1,368 | +4 | +0.3% | 491,600 |
| 2025/03/05 | 1,367 | 1,378 | 1,364 | 1,364 | -2 | -0.1% | 728,600 |
| 2025/03/04 | 1,366 | 1,376 | 1,359 | 1,366 | -14 | -1% | 654,100 |
| 2025/03/03 | 1,362 | 1,381 | 1,359 | 1,380 | +30 | +2.2% | 987,000 |
| 2025/02/28 | 1,366 | 1,376 | 1,345 | 1,350 | -13 | -1% | 1,194,700 |
| 2025/02/27 | 1,355 | 1,363 | 1,342 | 1,363 | +11 | +0.8% | 739,400 |
| 2025/02/26 | 1,340 | 1,352 | 1,327 | 1,352 | +17 | +1.3% | 965,300 |
| 2025/02/25 | 1,322 | 1,354 | 1,319 | 1,335 | +15 | +1.1% | 1,253,100 |
| 2025/02/21 | 1,311 | 1,322 | 1,305 | 1,320 | +5 | +0.4% | 972,500 |
| 2025/02/20 | 1,329 | 1,332 | 1,310 | 1,315 | -24 | -1.8% | 789,800 |
| 2025/02/19 | 1,341 | 1,345 | 1,323 | 1,339 | ±0 | ±0% | 971,300 |
| 2025/02/18 | 1,306 | 1,339 | 1,306 | 1,339 | +34 | +2.6% | 1,217,800 |
| 2025/02/17 | 1,297 | 1,318 | 1,291 | 1,305 | +4 | +0.3% | 1,170,800 |
| 2025/02/14 | 1,306 | 1,309 | 1,275 | 1,301 | -5 | -0.4% | 1,943,700 |
| 2025/02/13 | 1,186 | 1,315 | 1,183 | 1,306 | +128 | +10.9% | 4,783,700 |
| 2025/02/12 | 1,185 | 1,189 | 1,178 | 1,178 | +1 | +0.1% | 713,300 |
| 2025/02/10 | 1,168 | 1,182 | 1,168 | 1,177 | +10 | +0.9% | 592,000 |
| 2025/02/07 | 1,169 | 1,171 | 1,164 | 1,167 | +1 | +0.1% | 507,800 |
| 2025/02/06 | 1,158 | 1,168 | 1,156 | 1,166 | +11 | +1% | 296,000 |
| 2025/02/05 | 1,156 | 1,160 | 1,152 | 1,155 | +3 | +0.3% | 317,000 |
| 2025/02/04 | 1,166 | 1,169 | 1,152 | 1,152 | -7 | -0.6% | 493,400 |
| 2025/02/03 | 1,162 | 1,162 | 1,152 | 1,159 | -3 | -0.3% | 591,600 |
| 2025/01/31 | 1,159 | 1,165 | 1,151 | 1,162 | +8 | +0.7% | 429,400 |
| 2025/01/30 | 1,146 | 1,154 | 1,141 | 1,154 | +8 | +0.7% | 527,500 |
| 2025/01/29 | 1,145 | 1,147 | 1,139 | 1,146 | +3 | +0.3% | 404,400 |
| 2025/01/28 | 1,142 | 1,149 | 1,141 | 1,143 | +3 | +0.3% | 689,300 |
| 2025/01/27 | 1,135 | 1,146 | 1,132 | 1,140 | +10 | +0.9% | 597,400 |
| 2025/01/24 | 1,136 | 1,140 | 1,129 | 1,130 | -2 | -0.2% | 525,100 |
| 2025/01/23 | 1,133 | 1,134 | 1,129 | 1,132 | +2 | +0.2% | 560,000 |
| 2025/01/22 | 1,134 | 1,136 | 1,130 | 1,130 | +1 | +0.1% | 610,800 |
1～
50
件表示中 / 3673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 | 130,500円 | +5.8% | +42.9% | 5.36% | 9.60倍 | 1.30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 |
| 戸田建 | 83,800円 | +11.0% | -14.5% | 3.46% | 13.67倍 | 0.74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 | 472,700円 | +7.7% | +3.2% | 3.01% | 16.42倍 | 2.32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 | 69,000円 | +12.4% | -33.9% | 3.48% | 16.20倍 | 1.12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 |
| 西松建 | 452,900円 | -10.4% | -10.1% | 4.86% | 14.42倍 | 1.07倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
市場注目の銘柄
チャート関連のコラム
