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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 65 | 66 | 65 | 66 | +1 | +1.5% | 41,700 |
| 2010/10/15 | 66 | 67 | 65 | 65 | -1 | -1.5% | 58,600 |
| 2010/10/14 | 66 | 67 | 65 | 66 | ±0 | ±0% | 66,000 |
| 2010/10/13 | 69 | 69 | 65 | 66 | -3 | -4.3% | 309,700 |
| 2010/10/12 | 70 | 71 | 69 | 69 | -1 | -1.4% | 75,500 |
| 2010/10/08 | 74 | 74 | 70 | 70 | -2 | -2.8% | 196,700 |
| 2010/10/07 | 70 | 72 | 69 | 72 | +1 | +1.4% | 81,100 |
| 2010/10/06 | 69 | 71 | 69 | 71 | +2 | +2.9% | 35,800 |
| 2010/10/05 | 69 | 71 | 69 | 69 | ±0 | ±0% | 74,400 |
| 2010/10/04 | 69 | 70 | 69 | 69 | ±0 | ±0% | 32,900 |
| 2010/10/01 | 72 | 72 | 69 | 69 | -1 | -1.4% | 84,100 |
| 2010/09/30 | 70 | 71 | 70 | 70 | -1 | -1.4% | 47,300 |
| 2010/09/29 | 71 | 71 | 70 | 71 | ±0 | ±0% | 44,200 |
| 2010/09/28 | 70 | 71 | 69 | 71 | +1 | +1.4% | 42,100 |
| 2010/09/27 | 71 | 71 | 69 | 70 | ±0 | ±0% | 62,600 |
| 2010/09/24 | 70 | 71 | 70 | 70 | ±0 | ±0% | 31,200 |
| 2010/09/22 | 72 | 72 | 70 | 70 | -1 | -1.4% | 56,100 |
| 2010/09/21 | 71 | 72 | 71 | 71 | ±0 | ±0% | 13,400 |
| 2010/09/17 | 72 | 72 | 71 | 71 | -1 | -1.4% | 57,000 |
| 2010/09/16 | 73 | 74 | 71 | 72 | -2 | -2.7% | 59,900 |
| 2010/09/15 | 73 | 74 | 72 | 74 | +1 | +1.4% | 37,200 |
| 2010/09/14 | 73 | 73 | 72 | 73 | ±0 | ±0% | 92,100 |
| 2010/09/13 | 75 | 75 | 73 | 73 | -1 | -1.4% | 31,300 |
| 2010/09/10 | 76 | 76 | 74 | 74 | ±0 | ±0% | 255,500 |
| 2010/09/09 | 73 | 74 | 73 | 74 | +1 | +1.4% | 90,100 |
| 2010/09/08 | 72 | 73 | 71 | 73 | ±0 | ±0% | 59,200 |
| 2010/09/07 | 72 | 73 | 72 | 73 | ±0 | ±0% | 19,900 |
| 2010/09/06 | 72 | 73 | 72 | 73 | +2 | +2.8% | 56,400 |
| 2010/09/03 | 71 | 71 | 70 | 71 | ±0 | ±0% | 24,700 |
| 2010/09/02 | 70 | 71 | 69 | 71 | +2 | +2.9% | 62,800 |
| 2010/09/01 | 70 | 71 | 69 | 69 | ±0 | ±0% | 126,400 |
| 2010/08/31 | 72 | 73 | 69 | 69 | -5 | -6.8% | 156,800 |
| 2010/08/30 | 72 | 74 | 72 | 74 | +2 | +2.8% | 57,900 |
| 2010/08/27 | 73 | 73 | 72 | 72 | -1 | -1.4% | 55,900 |
| 2010/08/26 | 73 | 73 | 71 | 73 | ±0 | ±0% | 43,300 |
| 2010/08/25 | 72 | 74 | 72 | 73 | -1 | -1.4% | 55,000 |
| 2010/08/24 | 74 | 74 | 72 | 74 | ±0 | ±0% | 102,400 |
| 2010/08/23 | 72 | 74 | 72 | 74 | +2 | +2.8% | 29,500 |
| 2010/08/20 | 73 | 73 | 72 | 72 | -1 | -1.4% | 32,700 |
| 2010/08/19 | 72 | 73 | 72 | 73 | +1 | +1.4% | 50,000 |
| 2010/08/18 | 70 | 72 | 69 | 72 | +2 | +2.9% | 190,100 |
| 2010/08/17 | 70 | 72 | 69 | 70 | ±0 | ±0% | 62,600 |
| 2010/08/16 | 71 | 72 | 70 | 70 | -1 | -1.4% | 77,500 |
| 2010/08/13 | 71 | 72 | 70 | 71 | ±0 | ±0% | 89,300 |
| 2010/08/12 | 71 | 72 | 71 | 71 | -1 | -1.4% | 50,500 |
| 2010/08/11 | 74 | 74 | 72 | 72 | -3 | -4% | 74,800 |
| 2010/08/10 | 76 | 76 | 74 | 75 | ±0 | ±0% | 135,000 |
| 2010/08/09 | 73 | 75 | 72 | 75 | +2 | +2.7% | 52,800 |
| 2010/08/06 | 72 | 74 | 72 | 73 | ±0 | ±0% | 47,700 |
| 2010/08/05 | 72 | 73 | 72 | 73 | +1 | +1.4% | 75,900 |
3451～
3500
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 | 121,100円 | +3.1% | +19.2% | 4.95% | 12.48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 | 519,300円 | +7.7% | +3.2% | 2.74% | 18.32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 | 218,500円 | +10.0% | +49.8% | 3.43% | 11.00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 | 502,600円 | -14.1% | -10.1% | 4.38% | 16.00倍 | 1.18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
