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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,075 | 1,075 | 1,062 | 1,066 | -7 | -0.7% | 505,900 |
| 2023/11/13 | 1,085 | 1,088 | 1,065 | 1,073 | -2 | -0.2% | 846,500 |
| 2023/11/10 | 1,037 | 1,075 | 1,031 | 1,075 | +25 | +2.4% | 1,265,800 |
| 2023/11/09 | 1,120 | 1,129 | 1,037 | 1,050 | -68 | -6.1% | 1,632,800 |
| 2023/11/08 | 1,145 | 1,148 | 1,114 | 1,118 | -19 | -1.7% | 642,700 |
| 2023/11/07 | 1,151 | 1,162 | 1,137 | 1,137 | -12 | -1% | 478,300 |
| 2023/11/06 | 1,173 | 1,174 | 1,148 | 1,149 | -12 | -1% | 623,500 |
| 2023/11/02 | 1,188 | 1,192 | 1,161 | 1,161 | -16 | -1.4% | 406,100 |
| 2023/11/01 | 1,184 | 1,187 | 1,173 | 1,177 | +14 | +1.2% | 513,500 |
| 2023/10/31 | 1,145 | 1,163 | 1,138 | 1,163 | +20 | +1.7% | 428,700 |
| 2023/10/30 | 1,146 | 1,154 | 1,133 | 1,143 | -10 | -0.9% | 387,500 |
| 2023/10/27 | 1,145 | 1,155 | 1,141 | 1,153 | +14 | +1.2% | 328,700 |
| 2023/10/26 | 1,139 | 1,150 | 1,134 | 1,139 | ±0 | ±0% | 279,600 |
| 2023/10/25 | 1,150 | 1,156 | 1,137 | 1,139 | -6 | -0.5% | 426,800 |
| 2023/10/24 | 1,143 | 1,148 | 1,121 | 1,145 | +6 | +0.5% | 443,900 |
| 2023/10/23 | 1,145 | 1,149 | 1,138 | 1,139 | +2 | +0.2% | 307,400 |
| 2023/10/20 | 1,128 | 1,141 | 1,125 | 1,137 | +16 | +1.4% | 314,900 |
| 2023/10/19 | 1,114 | 1,125 | 1,113 | 1,121 | -5 | -0.4% | 223,800 |
| 2023/10/18 | 1,127 | 1,131 | 1,116 | 1,126 | +5 | +0.4% | 365,700 |
| 2023/10/17 | 1,134 | 1,138 | 1,116 | 1,121 | -4 | -0.4% | 313,200 |
| 2023/10/16 | 1,136 | 1,143 | 1,120 | 1,125 | -14 | -1.2% | 444,600 |
| 2023/10/13 | 1,150 | 1,156 | 1,137 | 1,139 | -24 | -2.1% | 455,000 |
| 2023/10/12 | 1,160 | 1,164 | 1,154 | 1,163 | +3 | +0.3% | 391,400 |
| 2023/10/11 | 1,172 | 1,172 | 1,155 | 1,160 | -8 | -0.7% | 458,600 |
| 2023/10/10 | 1,146 | 1,170 | 1,144 | 1,168 | +51 | +4.6% | 749,300 |
| 2023/10/06 | 1,120 | 1,131 | 1,115 | 1,117 | +5 | +0.4% | 497,300 |
| 2023/10/05 | 1,100 | 1,116 | 1,098 | 1,112 | +21 | +1.9% | 737,100 |
| 2023/10/04 | 1,113 | 1,120 | 1,090 | 1,091 | -44 | -3.9% | 966,300 |
| 2023/10/03 | 1,166 | 1,167 | 1,132 | 1,135 | -33 | -2.8% | 677,700 |
| 2023/10/02 | 1,179 | 1,193 | 1,166 | 1,168 | +1 | +0.1% | 664,200 |
| 2023/09/29 | 1,195 | 1,197 | 1,164 | 1,167 | -25 | -2.1% | 624,700 |
| 2023/09/28 | 1,190 | 1,199 | 1,181 | 1,192 | -33 | -2.7% | 900,900 |
| 2023/09/27 | 1,203 | 1,228 | 1,202 | 1,225 | +23 | +1.9% | 1,067,600 |
| 2023/09/26 | 1,219 | 1,219 | 1,202 | 1,202 | -17 | -1.4% | 1,137,700 |
| 2023/09/25 | 1,248 | 1,248 | 1,217 | 1,219 | -24 | -1.9% | 1,124,100 |
| 2023/09/22 | 1,250 | 1,253 | 1,238 | 1,243 | -14 | -1.1% | 799,300 |
| 2023/09/21 | 1,262 | 1,276 | 1,256 | 1,257 | -5 | -0.4% | 638,600 |
| 2023/09/20 | 1,277 | 1,279 | 1,260 | 1,262 | -8 | -0.6% | 794,200 |
| 2023/09/19 | 1,267 | 1,272 | 1,254 | 1,270 | +7 | +0.6% | 674,500 |
| 2023/09/15 | 1,253 | 1,271 | 1,251 | 1,263 | +14 | +1.1% | 709,900 |
| 2023/09/14 | 1,238 | 1,254 | 1,236 | 1,249 | +13 | +1.1% | 449,500 |
| 2023/09/13 | 1,242 | 1,243 | 1,227 | 1,236 | -8 | -0.6% | 743,700 |
| 2023/09/12 | 1,242 | 1,244 | 1,235 | 1,244 | +9 | +0.7% | 380,300 |
| 2023/09/11 | 1,238 | 1,240 | 1,231 | 1,235 | +1 | +0.1% | 441,200 |
| 2023/09/08 | 1,237 | 1,243 | 1,226 | 1,234 | -4 | -0.3% | 671,200 |
| 2023/09/07 | 1,234 | 1,246 | 1,226 | 1,238 | ±0 | ±0% | 755,100 |
| 2023/09/06 | 1,227 | 1,240 | 1,223 | 1,238 | +17 | +1.4% | 629,600 |
| 2023/09/05 | 1,230 | 1,230 | 1,214 | 1,221 | -6 | -0.5% | 653,000 |
| 2023/09/04 | 1,214 | 1,229 | 1,206 | 1,227 | +24 | +2% | 1,070,900 |
| 2023/09/01 | 1,191 | 1,206 | 1,189 | 1,203 | +16 | +1.3% | 773,500 |
251～
300
件表示中 / 3585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 | 120,900円 | +3.1% | +19.2% | 4.96% | 12.46倍 | 1.20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 | 98,300円 | +14.9% | +39.3% | 2.95% | 10.91倍 | 0.87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 | 517,900円 | +7.7% | +3.2% | 2.75% | 18.28倍 | 2.61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 |
| ミライト・ワン | 216,500円 | +10.0% | +49.8% | 3.46% | 10.90倍 | 0.79倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 西松建 | 496,300円 | -14.1% | -10.1% | 4.43% | 15.80倍 | 1.17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
