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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 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 |
3601～
3650
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
