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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/19 | 1,166 | 1,176 | 1,164 | 1,173 | +1 | +0.1% | 435,400 |
| 2024/12/18 | 1,174 | 1,179 | 1,167 | 1,172 | -5 | -0.4% | 737,400 |
| 2024/12/17 | 1,190 | 1,198 | 1,176 | 1,177 | -14 | -1.2% | 544,000 |
| 2024/12/16 | 1,190 | 1,196 | 1,190 | 1,191 | +1 | +0.1% | 337,200 |
| 2024/12/13 | 1,185 | 1,195 | 1,184 | 1,190 | -7 | -0.6% | 474,600 |
| 2024/12/12 | 1,210 | 1,210 | 1,194 | 1,197 | -2 | -0.2% | 770,800 |
| 2024/12/11 | 1,190 | 1,204 | 1,189 | 1,199 | +10 | +0.8% | 710,700 |
| 2024/12/10 | 1,195 | 1,197 | 1,181 | 1,189 | ±0 | ±0% | 437,600 |
| 2024/12/09 | 1,179 | 1,194 | 1,173 | 1,189 | +8 | +0.7% | 674,200 |
| 2024/12/06 | 1,184 | 1,188 | 1,172 | 1,181 | -2 | -0.2% | 358,200 |
| 2024/12/05 | 1,181 | 1,189 | 1,181 | 1,183 | +8 | +0.7% | 486,300 |
| 2024/12/04 | 1,190 | 1,190 | 1,174 | 1,175 | -15 | -1.3% | 434,000 |
| 2024/12/03 | 1,160 | 1,192 | 1,160 | 1,190 | +27 | +2.3% | 801,700 |
| 2024/12/02 | 1,164 | 1,166 | 1,153 | 1,163 | -5 | -0.4% | 624,700 |
| 2024/11/29 | 1,174 | 1,174 | 1,164 | 1,168 | -11 | -0.9% | 403,200 |
| 2024/11/28 | 1,182 | 1,184 | 1,173 | 1,179 | -3 | -0.3% | 424,100 |
| 2024/11/27 | 1,196 | 1,201 | 1,177 | 1,182 | -19 | -1.6% | 472,300 |
| 2024/11/26 | 1,210 | 1,210 | 1,192 | 1,201 | -8 | -0.7% | 586,600 |
| 2024/11/25 | 1,214 | 1,217 | 1,209 | 1,209 | -1 | -0.1% | 653,000 |
| 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 |
151～
200
件表示中 / 3768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 | 174,200円 | +3.7% | -22.2% | 4.59% | 15.17倍 | 1.60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 | 136,800円 | -19.6% | +94.3% | 2.92% | 22.06倍 | 0.85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 | 102,700円 | +9.1% | -9.9% | 3.89% | 14.68倍 | 0.90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 |
| 五洋建 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.76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 |
| ショーボンド | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
