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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,147 | 1,151 | 1,142 | 1,149 | +5 | +0.4% | 688,900 |
| 2024/06/25 | 1,134 | 1,147 | 1,132 | 1,144 | +14 | +1.2% | 760,700 |
| 2024/06/24 | 1,126 | 1,131 | 1,121 | 1,130 | +13 | +1.2% | 787,200 |
| 2024/06/21 | 1,107 | 1,121 | 1,107 | 1,117 | +16 | +1.5% | 1,039,900 |
| 2024/06/20 | 1,100 | 1,102 | 1,093 | 1,101 | +1 | +0.1% | 540,600 |
| 2024/06/19 | 1,092 | 1,103 | 1,092 | 1,100 | +7 | +0.6% | 442,300 |
| 2024/06/18 | 1,093 | 1,097 | 1,091 | 1,093 | +2 | +0.2% | 626,000 |
| 2024/06/17 | 1,102 | 1,104 | 1,088 | 1,091 | -14 | -1.3% | 1,251,700 |
| 2024/06/14 | 1,100 | 1,110 | 1,098 | 1,105 | +3 | +0.3% | 833,200 |
| 2024/06/13 | 1,112 | 1,113 | 1,100 | 1,102 | -8 | -0.7% | 772,300 |
| 2024/06/12 | 1,112 | 1,118 | 1,109 | 1,110 | -5 | -0.4% | 687,700 |
| 2024/06/11 | 1,120 | 1,125 | 1,115 | 1,115 | -4 | -0.4% | 562,200 |
| 2024/06/10 | 1,110 | 1,119 | 1,107 | 1,119 | +15 | +1.4% | 544,700 |
| 2024/06/07 | 1,112 | 1,115 | 1,102 | 1,104 | -13 | -1.2% | 937,300 |
| 2024/06/06 | 1,130 | 1,132 | 1,117 | 1,117 | -11 | -1% | 1,028,300 |
| 2024/06/05 | 1,134 | 1,135 | 1,127 | 1,128 | -9 | -0.8% | 688,100 |
| 2024/06/04 | 1,136 | 1,138 | 1,130 | 1,137 | +1 | +0.1% | 479,100 |
| 2024/06/03 | 1,145 | 1,149 | 1,134 | 1,136 | ±0 | ±0% | 593,600 |
| 2024/05/31 | 1,137 | 1,141 | 1,130 | 1,136 | +4 | +0.4% | 2,108,200 |
| 2024/05/30 | 1,128 | 1,138 | 1,122 | 1,132 | +6 | +0.5% | 2,088,500 |
| 2024/05/29 | 1,142 | 1,142 | 1,126 | 1,126 | -13 | -1.1% | 1,998,400 |
| 2024/05/28 | 1,144 | 1,145 | 1,135 | 1,139 | -5 | -0.4% | 699,800 |
| 2024/05/27 | 1,135 | 1,147 | 1,135 | 1,144 | +6 | +0.5% | 718,000 |
| 2024/05/24 | 1,135 | 1,140 | 1,133 | 1,138 | -2 | -0.2% | 789,700 |
| 2024/05/23 | 1,146 | 1,146 | 1,131 | 1,140 | ±0 | ±0% | 635,000 |
| 2024/05/22 | 1,141 | 1,143 | 1,134 | 1,140 | -3 | -0.3% | 747,500 |
| 2024/05/21 | 1,146 | 1,150 | 1,140 | 1,143 | -3 | -0.3% | 551,900 |
| 2024/05/20 | 1,147 | 1,150 | 1,140 | 1,146 | +4 | +0.4% | 711,300 |
| 2024/05/17 | 1,128 | 1,142 | 1,127 | 1,142 | +6 | +0.5% | 643,500 |
| 2024/05/16 | 1,127 | 1,139 | 1,125 | 1,136 | +6 | +0.5% | 1,302,400 |
| 2024/05/15 | 1,135 | 1,136 | 1,123 | 1,130 | -13 | -1.1% | 1,419,500 |
| 2024/05/14 | 1,149 | 1,159 | 1,125 | 1,143 | -10 | -0.9% | 1,704,300 |
| 2024/05/13 | 1,153 | 1,159 | 1,149 | 1,153 | -4 | -0.3% | 612,100 |
| 2024/05/10 | 1,158 | 1,162 | 1,152 | 1,157 | +6 | +0.5% | 916,500 |
| 2024/05/09 | 1,153 | 1,159 | 1,139 | 1,151 | -3 | -0.3% | 1,092,600 |
| 2024/05/08 | 1,161 | 1,163 | 1,147 | 1,154 | -11 | -0.9% | 932,500 |
| 2024/05/07 | 1,175 | 1,177 | 1,162 | 1,165 | -7 | -0.6% | 1,017,000 |
| 2024/05/02 | 1,169 | 1,175 | 1,164 | 1,172 | +5 | +0.4% | 412,800 |
| 2024/05/01 | 1,171 | 1,172 | 1,162 | 1,167 | -11 | -0.9% | 703,700 |
| 2024/04/30 | 1,172 | 1,184 | 1,171 | 1,178 | +12 | +1% | 678,400 |
| 2024/04/26 | 1,163 | 1,166 | 1,148 | 1,166 | +1 | +0.1% | 742,900 |
| 2024/04/25 | 1,169 | 1,170 | 1,159 | 1,165 | -3 | -0.3% | 618,200 |
| 2024/04/24 | 1,159 | 1,171 | 1,156 | 1,168 | +10 | +0.9% | 747,100 |
| 2024/04/23 | 1,165 | 1,167 | 1,156 | 1,158 | -4 | -0.3% | 662,200 |
| 2024/04/22 | 1,157 | 1,169 | 1,154 | 1,162 | +12 | +1% | 789,100 |
| 2024/04/19 | 1,168 | 1,169 | 1,144 | 1,150 | -21 | -1.8% | 1,252,200 |
| 2024/04/18 | 1,165 | 1,175 | 1,164 | 1,171 | +4 | +0.3% | 435,000 |
| 2024/04/17 | 1,187 | 1,188 | 1,163 | 1,167 | -21 | -1.8% | 1,006,900 |
| 2024/04/16 | 1,192 | 1,197 | 1,179 | 1,188 | -10 | -0.8% | 1,177,700 |
| 2024/04/15 | 1,188 | 1,198 | 1,188 | 1,198 | -2 | -0.2% | 714,200 |
101～
150
件表示中 / 3585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 | 119,700円 | +3.1% | +19.2% | 5.01% | 12.34倍 | 1.19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 | 97,600円 | +14.9% | +39.3% | 2.97% | 10.83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 | 520,300円 | +7.7% | +3.2% | 2.74% | 18.36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 |
| ミライト・ワン | 220,500円 | +10.0% | +49.8% | 3.40% | 11.10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 |
| 西松建 | 493,500円 | -14.1% | -10.1% | 4.46% | 15.71倍 | 1.16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
