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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 1,201 | 1,209 | 1,188 | 1,193 | -9 | -0.7% | 1,184,600 |
| 2024/01/11 | 1,205 | 1,211 | 1,200 | 1,202 | +6 | +0.5% | 1,253,200 |
| 2024/01/10 | 1,188 | 1,199 | 1,176 | 1,196 | +11 | +0.9% | 1,360,200 |
| 2024/01/09 | 1,177 | 1,190 | 1,168 | 1,185 | +21 | +1.8% | 1,627,700 |
| 2024/01/05 | 1,163 | 1,170 | 1,150 | 1,164 | +22 | +1.9% | 1,838,900 |
| 2024/01/04 | 1,144 | 1,145 | 1,125 | 1,142 | +26 | +2.3% | 1,472,800 |
| 2023/12/29 | 1,105 | 1,119 | 1,104 | 1,116 | +16 | +1.5% | 679,100 |
| 2023/12/28 | 1,102 | 1,104 | 1,096 | 1,100 | +2 | +0.2% | 509,200 |
| 2023/12/27 | 1,085 | 1,098 | 1,085 | 1,098 | +16 | +1.5% | 640,700 |
| 2023/12/26 | 1,080 | 1,083 | 1,077 | 1,082 | +6 | +0.6% | 489,600 |
| 2023/12/25 | 1,082 | 1,084 | 1,074 | 1,076 | -3 | -0.3% | 334,200 |
| 2023/12/22 | 1,070 | 1,080 | 1,066 | 1,079 | +12 | +1.1% | 567,500 |
| 2023/12/21 | 1,070 | 1,075 | 1,061 | 1,067 | -8 | -0.7% | 682,400 |
| 2023/12/20 | 1,071 | 1,079 | 1,069 | 1,075 | +5 | +0.5% | 660,900 |
| 2023/12/19 | 1,080 | 1,080 | 1,064 | 1,070 | -9 | -0.8% | 669,800 |
| 2023/12/18 | 1,080 | 1,080 | 1,066 | 1,079 | -3 | -0.3% | 867,400 |
| 2023/12/15 | 1,089 | 1,089 | 1,077 | 1,082 | -1 | -0.1% | 657,500 |
| 2023/12/14 | 1,091 | 1,092 | 1,078 | 1,083 | -4 | -0.4% | 713,900 |
301～
350
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
