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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 1,135 | 1,137 | 1,128 | 1,129 | +1 | +0.1% | 417,300 |
| 2025/01/20 | 1,125 | 1,136 | 1,125 | 1,128 | +8 | +0.7% | 443,300 |
| 2025/01/17 | 1,125 | 1,130 | 1,118 | 1,120 | -10 | -0.9% | 854,400 |
| 2025/01/16 | 1,131 | 1,135 | 1,130 | 1,130 | -6 | -0.5% | 849,100 |
| 2025/01/15 | 1,137 | 1,143 | 1,132 | 1,136 | -1 | -0.1% | 610,800 |
| 2025/01/14 | 1,148 | 1,152 | 1,137 | 1,137 | -16 | -1.4% | 1,087,400 |
| 2025/01/10 | 1,151 | 1,159 | 1,148 | 1,153 | -10 | -0.9% | 816,100 |
| 2025/01/09 | 1,168 | 1,171 | 1,158 | 1,163 | -7 | -0.6% | 710,000 |
| 2025/01/08 | 1,175 | 1,178 | 1,169 | 1,170 | -11 | -0.9% | 714,600 |
| 2025/01/07 | 1,186 | 1,188 | 1,174 | 1,181 | -8 | -0.7% | 593,300 |
| 2025/01/06 | 1,195 | 1,198 | 1,187 | 1,189 | -1 | -0.1% | 790,100 |
| 2024/12/30 | 1,190 | 1,196 | 1,184 | 1,190 | +6 | +0.5% | 530,000 |
| 2024/12/27 | 1,182 | 1,185 | 1,177 | 1,184 | +4 | +0.3% | 671,000 |
| 2024/12/26 | 1,165 | 1,181 | 1,165 | 1,180 | +8 | +0.7% | 582,000 |
| 2024/12/25 | 1,170 | 1,173 | 1,165 | 1,172 | +1 | +0.1% | 278,800 |
| 2024/12/24 | 1,165 | 1,171 | 1,164 | 1,171 | +5 | +0.4% | 497,100 |
| 2024/12/23 | 1,173 | 1,176 | 1,166 | 1,166 | -12 | -1% | 592,400 |
| 2024/12/20 | 1,180 | 1,188 | 1,176 | 1,178 | +5 | +0.4% | 613,700 |
51～
100
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
