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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
