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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,144 | 1,157 | 1,143 | 1,154 | +3 | +0.3% | 368,100 |
| 2024/08/20 | 1,149 | 1,151 | 1,141 | 1,151 | +10 | +0.9% | 486,600 |
| 2024/08/19 | 1,147 | 1,151 | 1,140 | 1,141 | -6 | -0.5% | 493,000 |
| 2024/08/16 | 1,145 | 1,149 | 1,138 | 1,147 | +21 | +1.9% | 565,500 |
| 2024/08/15 | 1,124 | 1,129 | 1,120 | 1,126 | +2 | +0.2% | 530,400 |
| 2024/08/14 | 1,122 | 1,130 | 1,117 | 1,124 | +2 | +0.2% | 433,100 |
| 2024/08/13 | 1,115 | 1,124 | 1,097 | 1,122 | +14 | +1.3% | 812,100 |
| 2024/08/09 | 1,121 | 1,121 | 1,088 | 1,108 | +17 | +1.6% | 954,300 |
| 2024/08/08 | 1,080 | 1,109 | 1,079 | 1,091 | +8 | +0.7% | 786,800 |
| 2024/08/07 | 1,090 | 1,138 | 1,042 | 1,083 | -21 | -1.9% | 1,841,000 |
| 2024/08/06 | 1,099 | 1,144 | 1,087 | 1,104 | +65 | +6.3% | 1,343,400 |
| 2024/08/05 | 1,107 | 1,114 | 1,024 | 1,039 | -114 | -9.9% | 1,809,700 |
| 2024/08/02 | 1,150 | 1,164 | 1,144 | 1,153 | -21 | -1.8% | 1,282,700 |
| 2024/08/01 | 1,204 | 1,205 | 1,168 | 1,174 | -43 | -3.5% | 1,088,300 |
| 2024/07/31 | 1,200 | 1,218 | 1,195 | 1,217 | +21 | +1.8% | 1,097,300 |
| 2024/07/30 | 1,196 | 1,199 | 1,191 | 1,196 | -1 | -0.1% | 515,000 |
| 2024/07/29 | 1,198 | 1,205 | 1,193 | 1,197 | +14 | +1.2% | 477,400 |
| 2024/07/26 | 1,177 | 1,188 | 1,174 | 1,183 | +6 | +0.5% | 422,100 |
| 2024/07/25 | 1,181 | 1,182 | 1,168 | 1,177 | -15 | -1.3% | 772,900 |
| 2024/07/24 | 1,204 | 1,205 | 1,190 | 1,192 | -10 | -0.8% | 665,200 |
| 2024/07/23 | 1,200 | 1,202 | 1,193 | 1,202 | +11 | +0.9% | 304,600 |
| 2024/07/22 | 1,199 | 1,205 | 1,191 | 1,191 | -5 | -0.4% | 803,500 |
| 2024/07/19 | 1,197 | 1,205 | 1,193 | 1,196 | +2 | +0.2% | 731,500 |
| 2024/07/18 | 1,194 | 1,205 | 1,192 | 1,194 | ±0 | ±0% | 1,140,000 |
| 2024/07/17 | 1,192 | 1,195 | 1,189 | 1,194 | +4 | +0.3% | 910,500 |
| 2024/07/16 | 1,188 | 1,202 | 1,187 | 1,190 | +1 | +0.1% | 1,386,200 |
| 2024/07/12 | 1,182 | 1,197 | 1,180 | 1,189 | ±0 | ±0% | 616,400 |
| 2024/07/11 | 1,201 | 1,205 | 1,187 | 1,189 | -8 | -0.7% | 756,500 |
| 2024/07/10 | 1,198 | 1,202 | 1,192 | 1,197 | ±0 | ±0% | 741,000 |
| 2024/07/09 | 1,200 | 1,204 | 1,189 | 1,197 | +1 | +0.1% | 590,600 |
| 2024/07/08 | 1,196 | 1,198 | 1,185 | 1,196 | ±0 | ±0% | 548,300 |
| 2024/07/05 | 1,215 | 1,215 | 1,194 | 1,196 | -9 | -0.7% | 1,046,700 |
| 2024/07/04 | 1,195 | 1,205 | 1,192 | 1,205 | +10 | +0.8% | 711,200 |
| 2024/07/03 | 1,184 | 1,195 | 1,181 | 1,195 | +12 | +1% | 658,300 |
| 2024/07/02 | 1,177 | 1,189 | 1,172 | 1,183 | +6 | +0.5% | 738,900 |
| 2024/07/01 | 1,170 | 1,179 | 1,167 | 1,177 | +11 | +0.9% | 971,400 |
| 2024/06/28 | 1,169 | 1,172 | 1,161 | 1,166 | +3 | +0.3% | 640,300 |
| 2024/06/27 | 1,149 | 1,163 | 1,147 | 1,163 | +14 | +1.2% | 617,000 |
| 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 |
151～
200
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
