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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 74 | 75 | 73 | 73 | -1 | -1.4% | 42,000 |
| 2010/07/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 37,000 |
| 2010/07/14 | 76 | 76 | 75 | 75 | ±0 | ±0% | 31,800 |
| 2010/07/13 | 76 | 76 | 75 | 75 | -1 | -1.3% | 102,300 |
| 2010/07/12 | 77 | 78 | 76 | 76 | -1 | -1.3% | 50,800 |
| 2010/07/09 | 77 | 77 | 75 | 77 | +2 | +2.7% | 190,500 |
| 2010/07/08 | 74 | 76 | 74 | 75 | +2 | +2.7% | 183,800 |
| 2010/07/07 | 74 | 75 | 72 | 73 | -2 | -2.7% | 123,500 |
| 2010/07/06 | 74 | 75 | 73 | 75 | +2 | +2.7% | 63,400 |
| 2010/07/05 | 75 | 75 | 73 | 73 | -3 | -3.9% | 216,900 |
| 2010/07/02 | 75 | 76 | 74 | 76 | ±0 | ±0% | 63,000 |
| 2010/07/01 | 75 | 76 | 74 | 76 | +2 | +2.7% | 122,400 |
| 2010/06/30 | 76 | 76 | 73 | 74 | -4 | -5.1% | 247,800 |
| 2010/06/29 | 77 | 79 | 77 | 78 | ±0 | ±0% | 79,800 |
| 2010/06/28 | 78 | 79 | 78 | 78 | -1 | -1.3% | 48,300 |
| 2010/06/25 | 78 | 79 | 78 | 79 | +1 | +1.3% | 61,800 |
| 2010/06/24 | 78 | 79 | 78 | 78 | +1 | +1.3% | 11,800 |
| 2010/06/23 | 79 | 79 | 77 | 77 | -3 | -3.8% | 164,300 |
| 2010/06/22 | 80 | 80 | 79 | 80 | ±0 | ±0% | 35,500 |
| 2010/06/21 | 79 | 80 | 79 | 80 | +1 | +1.3% | 108,800 |
| 2010/06/18 | 78 | 80 | 78 | 79 | ±0 | ±0% | 103,500 |
| 2010/06/17 | 80 | 80 | 78 | 79 | -1 | -1.3% | 111,500 |
| 2010/06/16 | 78 | 80 | 77 | 80 | +3 | +3.9% | 204,100 |
| 2010/06/15 | 78 | 79 | 75 | 77 | -1 | -1.3% | 170,000 |
| 2010/06/14 | 78 | 79 | 78 | 78 | ±0 | ±0% | 65,800 |
| 2010/06/11 | 78 | 79 | 77 | 78 | +1 | +1.3% | 154,200 |
| 2010/06/10 | 80 | 80 | 77 | 77 | -2 | -2.5% | 142,400 |
| 2010/06/09 | 78 | 79 | 76 | 79 | +2 | +2.6% | 110,900 |
| 2010/06/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 116,600 |
| 2010/06/07 | 80 | 80 | 78 | 78 | -3 | -3.7% | 93,900 |
| 2010/06/04 | 80 | 81 | 80 | 81 | ±0 | ±0% | 43,100 |
| 2010/06/03 | 80 | 81 | 79 | 81 | +2 | +2.5% | 65,500 |
| 2010/06/02 | 79 | 80 | 79 | 79 | -2 | -2.5% | 36,500 |
| 2010/06/01 | 82 | 82 | 80 | 81 | ±0 | ±0% | 69,900 |
| 2010/05/31 | 78 | 81 | 78 | 81 | +3 | +3.8% | 111,600 |
| 2010/05/28 | 78 | 79 | 77 | 78 | +1 | +1.3% | 67,400 |
| 2010/05/27 | 77 | 78 | 77 | 77 | ±0 | ±0% | 87,600 |
| 2010/05/26 | 78 | 78 | 77 | 77 | -1 | -1.3% | 68,900 |
| 2010/05/25 | 77 | 78 | 75 | 78 | ±0 | ±0% | 232,900 |
| 2010/05/24 | 77 | 78 | 77 | 78 | ±0 | ±0% | 112,500 |
| 2010/05/21 | 78 | 79 | 78 | 78 | -3 | -3.7% | 86,600 |
| 2010/05/20 | 79 | 81 | 79 | 81 | ±0 | ±0% | 109,800 |
| 2010/05/19 | 80 | 81 | 78 | 81 | -2 | -2.4% | 174,400 |
| 2010/05/18 | 82 | 84 | 82 | 83 | -1 | -1.2% | 119,300 |
| 2010/05/17 | 85 | 86 | 83 | 84 | -2 | -2.3% | 118,600 |
| 2010/05/14 | 87 | 89 | 86 | 86 | -1 | -1.1% | 115,900 |
| 2010/05/13 | 89 | 90 | 87 | 87 | -1 | -1.1% | 59,100 |
| 2010/05/12 | 87 | 90 | 86 | 88 | +1 | +1.1% | 57,300 |
| 2010/05/11 | 89 | 90 | 86 | 87 | -2 | -2.2% | 103,900 |
| 2010/05/10 | 88 | 89 | 88 | 89 | +2 | +2.3% | 131,800 |
3601～
3650
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 | 78,700円 | +11.0% | -14.5% | 3.68% | 12.84倍 | 0.69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 | 465,000円 | +7.7% | +3.2% | 3.06% | 16.15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 | 67,000円 | +12.4% | -33.9% | 3.58% | 15.73倍 | 1.09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
