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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,205 | 1,213 | 1,201 | 1,210 | +13 | +1.1% | 689,900 |
| 2024/11/21 | 1,195 | 1,204 | 1,193 | 1,197 | +6 | +0.5% | 941,000 |
| 2024/11/20 | 1,183 | 1,193 | 1,183 | 1,191 | +6 | +0.5% | 563,400 |
| 2024/11/19 | 1,184 | 1,195 | 1,182 | 1,185 | +4 | +0.3% | 615,800 |
| 2024/11/18 | 1,175 | 1,191 | 1,173 | 1,181 | +8 | +0.7% | 626,500 |
| 2024/11/15 | 1,172 | 1,177 | 1,155 | 1,173 | +5 | +0.4% | 756,200 |
| 2024/11/14 | 1,162 | 1,179 | 1,156 | 1,168 | +5 | +0.4% | 922,500 |
| 2024/11/13 | 1,162 | 1,172 | 1,154 | 1,163 | +3 | +0.3% | 920,200 |
| 2024/11/12 | 1,161 | 1,166 | 1,153 | 1,160 | -1 | -0.1% | 606,100 |
| 2024/11/11 | 1,140 | 1,161 | 1,137 | 1,161 | +22 | +1.9% | 704,700 |
| 2024/11/08 | 1,162 | 1,163 | 1,130 | 1,139 | -14 | -1.2% | 705,200 |
| 2024/11/07 | 1,130 | 1,165 | 1,125 | 1,153 | +28 | +2.5% | 1,836,800 |
| 2024/11/06 | 1,117 | 1,127 | 1,113 | 1,125 | +9 | +0.8% | 461,700 |
| 2024/11/05 | 1,130 | 1,130 | 1,116 | 1,116 | -1 | -0.1% | 411,500 |
| 2024/11/01 | 1,121 | 1,128 | 1,116 | 1,117 | -13 | -1.2% | 367,800 |
| 2024/10/31 | 1,131 | 1,136 | 1,124 | 1,130 | +4 | +0.4% | 592,300 |
| 2024/10/30 | 1,116 | 1,158 | 1,113 | 1,126 | +15 | +1.4% | 1,531,000 |
| 2024/10/29 | 1,112 | 1,113 | 1,105 | 1,111 | +5 | +0.5% | 405,300 |
| 2024/10/28 | 1,104 | 1,111 | 1,099 | 1,106 | +2 | +0.2% | 566,100 |
| 2024/10/25 | 1,110 | 1,110 | 1,100 | 1,104 | -6 | -0.5% | 383,200 |
| 2024/10/24 | 1,113 | 1,114 | 1,103 | 1,110 | -10 | -0.9% | 445,200 |
| 2024/10/23 | 1,124 | 1,126 | 1,116 | 1,120 | -6 | -0.5% | 355,400 |
| 2024/10/22 | 1,131 | 1,133 | 1,120 | 1,126 | -9 | -0.8% | 552,300 |
| 2024/10/21 | 1,140 | 1,140 | 1,128 | 1,135 | -2 | -0.2% | 424,900 |
| 2024/10/18 | 1,134 | 1,143 | 1,130 | 1,137 | +6 | +0.5% | 608,300 |
| 2024/10/17 | 1,133 | 1,134 | 1,127 | 1,131 | ±0 | ±0% | 480,300 |
| 2024/10/16 | 1,125 | 1,139 | 1,122 | 1,131 | +6 | +0.5% | 637,000 |
| 2024/10/15 | 1,125 | 1,128 | 1,119 | 1,125 | ±0 | ±0% | 599,300 |
| 2024/10/11 | 1,126 | 1,131 | 1,123 | 1,125 | -7 | -0.6% | 479,600 |
| 2024/10/10 | 1,121 | 1,132 | 1,117 | 1,132 | +9 | +0.8% | 483,300 |
| 2024/10/09 | 1,118 | 1,125 | 1,114 | 1,123 | +3 | +0.3% | 588,500 |
| 2024/10/08 | 1,125 | 1,130 | 1,117 | 1,120 | -12 | -1.1% | 477,200 |
| 2024/10/07 | 1,127 | 1,133 | 1,124 | 1,132 | +2 | +0.2% | 688,100 |
| 2024/10/04 | 1,122 | 1,130 | 1,119 | 1,130 | +7 | +0.6% | 614,000 |
| 2024/10/03 | 1,125 | 1,127 | 1,117 | 1,123 | +4 | +0.4% | 508,600 |
| 2024/10/02 | 1,119 | 1,125 | 1,114 | 1,119 | +2 | +0.2% | 574,400 |
| 2024/10/01 | 1,119 | 1,120 | 1,110 | 1,117 | -2 | -0.2% | 673,000 |
| 2024/09/30 | 1,103 | 1,130 | 1,103 | 1,119 | -5 | -0.4% | 978,400 |
| 2024/09/27 | 1,116 | 1,125 | 1,112 | 1,124 | -21 | -1.8% | 889,200 |
| 2024/09/26 | 1,131 | 1,145 | 1,129 | 1,145 | +11 | +1% | 1,540,200 |
| 2024/09/25 | 1,127 | 1,136 | 1,120 | 1,134 | +11 | +1% | 1,048,300 |
| 2024/09/24 | 1,125 | 1,130 | 1,122 | 1,123 | +7 | +0.6% | 815,200 |
| 2024/09/20 | 1,121 | 1,126 | 1,116 | 1,116 | -4 | -0.4% | 958,000 |
| 2024/09/19 | 1,129 | 1,133 | 1,120 | 1,120 | -6 | -0.5% | 784,500 |
| 2024/09/18 | 1,125 | 1,128 | 1,118 | 1,126 | +7 | +0.6% | 481,100 |
| 2024/09/17 | 1,120 | 1,122 | 1,107 | 1,119 | +5 | +0.4% | 687,300 |
| 2024/09/13 | 1,111 | 1,115 | 1,106 | 1,114 | -5 | -0.4% | 628,400 |
| 2024/09/12 | 1,123 | 1,123 | 1,107 | 1,119 | +10 | +0.9% | 625,900 |
| 2024/09/11 | 1,120 | 1,121 | 1,100 | 1,109 | -15 | -1.3% | 1,075,400 |
| 2024/09/10 | 1,127 | 1,132 | 1,120 | 1,124 | -3 | -0.3% | 584,600 |
1～
50
件表示中 / 3586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 | 121,000円 | +3.1% | +19.2% | 4.96% | 12.48倍 | 1.20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 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.87倍 | 0.86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 | 520,800円 | +7.7% | +3.2% | 2.74% | 18.37倍 | 2.62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 |
| 西松建 | 504,000円 | -14.1% | -10.1% | 4.37% | 16.04倍 | 1.19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 |
| ミライト・ワン | 220,100円 | +10.0% | +49.8% | 3.41% | 11.08倍 | 0.80倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
