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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 1,207 | 1,210 | 1,186 | 1,200 | -9 | -0.7% | 1,040,700 |
| 2024/04/11 | 1,189 | 1,210 | 1,183 | 1,209 | +8 | +0.7% | 825,800 |
| 2024/04/10 | 1,191 | 1,202 | 1,191 | 1,201 | +3 | +0.3% | 790,000 |
| 2024/04/09 | 1,191 | 1,204 | 1,184 | 1,198 | +12 | +1% | 885,500 |
| 2024/04/08 | 1,180 | 1,188 | 1,177 | 1,186 | +10 | +0.9% | 749,400 |
| 2024/04/05 | 1,174 | 1,179 | 1,167 | 1,176 | -2 | -0.2% | 668,600 |
| 2024/04/04 | 1,185 | 1,186 | 1,176 | 1,178 | +6 | +0.5% | 780,200 |
| 2024/04/03 | 1,167 | 1,177 | 1,163 | 1,172 | +7 | +0.6% | 876,900 |
| 2024/04/02 | 1,182 | 1,184 | 1,163 | 1,165 | -17 | -1.4% | 965,600 |
| 2024/04/01 | 1,200 | 1,204 | 1,178 | 1,182 | -4 | -0.3% | 909,200 |
| 2024/03/29 | 1,181 | 1,191 | 1,172 | 1,186 | +10 | +0.9% | 888,000 |
| 2024/03/28 | 1,205 | 1,206 | 1,176 | 1,176 | -71 | -5.7% | 2,031,200 |
201～
250
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 | 125,700円 | +5.8% | +42.9% | 5.57% | 9.25倍 | 1.25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 | 79,000円 | +11.0% | -14.5% | 3.67% | 12.89倍 | 0.70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 | 461,700円 | +7.7% | +3.2% | 3.09% | 16.04倍 | 2.27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 | 66,300円 | +12.4% | -33.9% | 3.62% | 15.57倍 | 1.07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 | 441,700円 | -10.4% | -10.1% | 4.98% | 14.06倍 | 1.04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
