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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 1,121 | 1,130 | 1,112 | 1,127 | -10 | -0.9% | 706,000 |
| 2024/09/06 | 1,145 | 1,145 | 1,134 | 1,137 | -4 | -0.4% | 503,300 |
| 2024/09/05 | 1,133 | 1,150 | 1,129 | 1,141 | +8 | +0.7% | 725,100 |
| 2024/09/04 | 1,143 | 1,151 | 1,133 | 1,133 | -26 | -2.2% | 972,500 |
| 2024/09/03 | 1,151 | 1,163 | 1,150 | 1,159 | +7 | +0.6% | 514,500 |
| 2024/09/02 | 1,156 | 1,158 | 1,144 | 1,152 | -3 | -0.3% | 910,300 |
| 2024/08/30 | 1,154 | 1,159 | 1,151 | 1,155 | -1 | -0.1% | 412,800 |
| 2024/08/29 | 1,156 | 1,161 | 1,149 | 1,156 | -4 | -0.3% | 475,600 |
| 2024/08/28 | 1,153 | 1,160 | 1,145 | 1,160 | +5 | +0.4% | 488,100 |
| 2024/08/27 | 1,151 | 1,161 | 1,146 | 1,155 | +4 | +0.3% | 556,700 |
| 2024/08/26 | 1,161 | 1,166 | 1,148 | 1,151 | -13 | -1.1% | 639,400 |
| 2024/08/23 | 1,153 | 1,169 | 1,153 | 1,164 | +13 | +1.1% | 439,700 |
| 2024/08/22 | 1,154 | 1,154 | 1,142 | 1,151 | -3 | -0.3% | 492,000 |
101～
150
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
