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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/04 | 72 | 73 | 72 | 72 | -1 | -1.4% | 49,600 |
| 2010/08/03 | 73 | 74 | 72 | 73 | +1 | +1.4% | 35,500 |
| 2010/08/02 | 73 | 74 | 72 | 72 | -2 | -2.7% | 86,200 |
| 2010/07/30 | 72 | 74 | 72 | 74 | +2 | +2.8% | 88,500 |
| 2010/07/29 | 73 | 74 | 72 | 72 | -2 | -2.7% | 54,800 |
| 2010/07/28 | 73 | 74 | 73 | 74 | +2 | +2.8% | 40,700 |
| 2010/07/27 | 72 | 73 | 72 | 72 | -1 | -1.4% | 38,800 |
| 2010/07/26 | 74 | 74 | 73 | 73 | -1 | -1.4% | 61,900 |
| 2010/07/23 | 74 | 75 | 72 | 74 | +1 | +1.4% | 82,100 |
| 2010/07/22 | 74 | 75 | 73 | 73 | ±0 | ±0% | 35,300 |
| 2010/07/21 | 76 | 76 | 73 | 73 | -1 | -1.4% | 62,700 |
| 2010/07/20 | 72 | 74 | 72 | 74 | +1 | +1.4% | 54,900 |
3551～
3600
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 | 126,100円 | +5.8% | +42.9% | 5.55% | 9.28倍 | 1.26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 | 78,900円 | +11.0% | -14.5% | 3.68% | 12.87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 | 464,000円 | +7.7% | +3.2% | 3.07% | 16.12倍 | 2.28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 | 66,900円 | +12.4% | -33.9% | 3.59% | 15.71倍 | 1.08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 | 443,600円 | -10.4% | -10.1% | 4.96% | 14.12倍 | 1.05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
