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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,259 | 1,266 | 1,246 | 1,247 | -3 | -0.2% | 2,227,800 |
| 2024/03/26 | 1,243 | 1,251 | 1,239 | 1,250 | +8 | +0.6% | 817,100 |
| 2024/03/25 | 1,256 | 1,256 | 1,234 | 1,242 | -15 | -1.2% | 1,167,000 |
| 2024/03/22 | 1,246 | 1,260 | 1,238 | 1,257 | +19 | +1.5% | 1,287,200 |
| 2024/03/21 | 1,240 | 1,251 | 1,232 | 1,238 | +7 | +0.6% | 1,133,000 |
| 2024/03/19 | 1,226 | 1,236 | 1,220 | 1,231 | +6 | +0.5% | 822,600 |
| 2024/03/18 | 1,223 | 1,228 | 1,214 | 1,225 | +9 | +0.7% | 555,100 |
| 2024/03/15 | 1,201 | 1,222 | 1,201 | 1,216 | +10 | +0.8% | 969,900 |
| 2024/03/14 | 1,208 | 1,209 | 1,199 | 1,206 | +5 | +0.4% | 490,700 |
| 2024/03/13 | 1,215 | 1,221 | 1,199 | 1,201 | -24 | -2% | 922,400 |
| 2024/03/12 | 1,203 | 1,225 | 1,200 | 1,225 | +20 | +1.7% | 871,600 |
| 2024/03/11 | 1,222 | 1,223 | 1,197 | 1,205 | -22 | -1.8% | 1,442,200 |
| 2024/03/08 | 1,200 | 1,230 | 1,199 | 1,227 | +22 | +1.8% | 1,196,700 |
| 2024/03/07 | 1,225 | 1,229 | 1,202 | 1,205 | -21 | -1.7% | 1,785,600 |
| 2024/03/06 | 1,217 | 1,231 | 1,214 | 1,226 | -1 | -0.1% | 1,143,000 |
| 2024/03/05 | 1,230 | 1,234 | 1,223 | 1,227 | -1 | -0.1% | 644,000 |
| 2024/03/04 | 1,237 | 1,242 | 1,219 | 1,228 | -11 | -0.9% | 987,700 |
| 2024/03/01 | 1,234 | 1,245 | 1,231 | 1,239 | +4 | +0.3% | 791,400 |
| 2024/02/29 | 1,240 | 1,241 | 1,228 | 1,235 | -5 | -0.4% | 779,400 |
| 2024/02/28 | 1,223 | 1,247 | 1,220 | 1,240 | +27 | +2.2% | 1,268,100 |
| 2024/02/27 | 1,218 | 1,230 | 1,209 | 1,213 | -5 | -0.4% | 937,500 |
| 2024/02/26 | 1,225 | 1,235 | 1,218 | 1,218 | -15 | -1.2% | 823,000 |
| 2024/02/22 | 1,229 | 1,234 | 1,225 | 1,233 | +12 | +1% | 489,800 |
| 2024/02/21 | 1,230 | 1,237 | 1,216 | 1,221 | -8 | -0.7% | 754,100 |
| 2024/02/20 | 1,241 | 1,248 | 1,222 | 1,229 | -10 | -0.8% | 865,500 |
| 2024/02/19 | 1,204 | 1,239 | 1,204 | 1,239 | +39 | +3.3% | 1,138,700 |
| 2024/02/16 | 1,191 | 1,205 | 1,189 | 1,200 | +15 | +1.3% | 960,800 |
| 2024/02/15 | 1,199 | 1,199 | 1,178 | 1,185 | -9 | -0.8% | 1,440,200 |
| 2024/02/14 | 1,200 | 1,204 | 1,186 | 1,194 | -6 | -0.5% | 1,209,000 |
| 2024/02/13 | 1,207 | 1,209 | 1,190 | 1,200 | -1 | -0.1% | 949,900 |
| 2024/02/09 | 1,215 | 1,227 | 1,195 | 1,201 | -46 | -3.7% | 1,968,200 |
| 2024/02/08 | 1,245 | 1,280 | 1,217 | 1,247 | +10 | +0.8% | 2,295,900 |
| 2024/02/07 | 1,219 | 1,240 | 1,214 | 1,237 | +15 | +1.2% | 1,001,100 |
| 2024/02/06 | 1,219 | 1,233 | 1,214 | 1,222 | +3 | +0.2% | 876,000 |
| 2024/02/05 | 1,210 | 1,220 | 1,204 | 1,219 | +17 | +1.4% | 1,221,600 |
| 2024/02/02 | 1,196 | 1,208 | 1,188 | 1,202 | +8 | +0.7% | 927,400 |
| 2024/02/01 | 1,195 | 1,197 | 1,187 | 1,194 | -2 | -0.2% | 842,100 |
| 2024/01/31 | 1,179 | 1,196 | 1,171 | 1,196 | +11 | +0.9% | 942,600 |
| 2024/01/30 | 1,179 | 1,188 | 1,173 | 1,185 | +8 | +0.7% | 798,100 |
| 2024/01/29 | 1,163 | 1,179 | 1,162 | 1,177 | +20 | +1.7% | 1,024,100 |
| 2024/01/26 | 1,166 | 1,168 | 1,156 | 1,157 | -15 | -1.3% | 1,082,500 |
| 2024/01/25 | 1,159 | 1,178 | 1,158 | 1,172 | +13 | +1.1% | 1,071,400 |
| 2024/01/24 | 1,175 | 1,176 | 1,155 | 1,159 | -21 | -1.8% | 1,884,200 |
| 2024/01/23 | 1,193 | 1,202 | 1,177 | 1,180 | -7 | -0.6% | 1,216,200 |
| 2024/01/22 | 1,186 | 1,192 | 1,181 | 1,187 | +7 | +0.6% | 835,200 |
| 2024/01/19 | 1,198 | 1,198 | 1,176 | 1,180 | -6 | -0.5% | 860,300 |
| 2024/01/18 | 1,178 | 1,191 | 1,174 | 1,186 | +8 | +0.7% | 969,500 |
| 2024/01/17 | 1,193 | 1,200 | 1,176 | 1,178 | -14 | -1.2% | 1,519,300 |
| 2024/01/16 | 1,209 | 1,209 | 1,192 | 1,192 | -10 | -0.8% | 943,100 |
| 2024/01/15 | 1,185 | 1,208 | 1,185 | 1,202 | +9 | +0.8% | 825,300 |
251～
300
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
