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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,158 | 1,162 | 1,152 | 1,157 | +6 | +0.5% | 916,500 |
| 2024/05/09 | 1,153 | 1,159 | 1,139 | 1,151 | -3 | -0.3% | 1,092,600 |
| 2024/05/08 | 1,161 | 1,163 | 1,147 | 1,154 | -11 | -0.9% | 932,500 |
| 2024/05/07 | 1,175 | 1,177 | 1,162 | 1,165 | -7 | -0.6% | 1,017,000 |
| 2024/05/02 | 1,169 | 1,175 | 1,164 | 1,172 | +5 | +0.4% | 412,800 |
| 2024/05/01 | 1,171 | 1,172 | 1,162 | 1,167 | -11 | -0.9% | 703,700 |
| 2024/04/30 | 1,172 | 1,184 | 1,171 | 1,178 | +12 | +1% | 678,400 |
| 2024/04/26 | 1,163 | 1,166 | 1,148 | 1,166 | +1 | +0.1% | 742,900 |
| 2024/04/25 | 1,169 | 1,170 | 1,159 | 1,165 | -3 | -0.3% | 618,200 |
| 2024/04/24 | 1,159 | 1,171 | 1,156 | 1,168 | +10 | +0.9% | 747,100 |
| 2024/04/23 | 1,165 | 1,167 | 1,156 | 1,158 | -4 | -0.3% | 662,200 |
| 2024/04/22 | 1,157 | 1,169 | 1,154 | 1,162 | +12 | +1% | 789,100 |
| 2024/04/19 | 1,168 | 1,169 | 1,144 | 1,150 | -21 | -1.8% | 1,252,200 |
| 2024/04/18 | 1,165 | 1,175 | 1,164 | 1,171 | +4 | +0.3% | 435,000 |
| 2024/04/17 | 1,187 | 1,188 | 1,163 | 1,167 | -21 | -1.8% | 1,006,900 |
| 2024/04/16 | 1,192 | 1,197 | 1,179 | 1,188 | -10 | -0.8% | 1,177,700 |
| 2024/04/15 | 1,188 | 1,198 | 1,188 | 1,198 | -2 | -0.2% | 714,200 |
| 2024/04/12 | 1,207 | 1,210 | 1,186 | 1,200 | -9 | -0.7% | 1,040,700 |
| 2024/04/11 | 1,189 | 1,210 | 1,183 | 1,209 | +8 | +0.7% | 825,800 |
| 2024/04/10 | 1,191 | 1,202 | 1,191 | 1,201 | +3 | +0.3% | 790,000 |
| 2024/04/09 | 1,191 | 1,204 | 1,184 | 1,198 | +12 | +1% | 885,500 |
| 2024/04/08 | 1,180 | 1,188 | 1,177 | 1,186 | +10 | +0.9% | 749,400 |
| 2024/04/05 | 1,174 | 1,179 | 1,167 | 1,176 | -2 | -0.2% | 668,600 |
| 2024/04/04 | 1,185 | 1,186 | 1,176 | 1,178 | +6 | +0.5% | 780,200 |
| 2024/04/03 | 1,167 | 1,177 | 1,163 | 1,172 | +7 | +0.6% | 876,900 |
| 2024/04/02 | 1,182 | 1,184 | 1,163 | 1,165 | -17 | -1.4% | 965,600 |
| 2024/04/01 | 1,200 | 1,204 | 1,178 | 1,182 | -4 | -0.3% | 909,200 |
| 2024/03/29 | 1,181 | 1,191 | 1,172 | 1,186 | +10 | +0.9% | 888,000 |
| 2024/03/28 | 1,205 | 1,206 | 1,176 | 1,176 | -71 | -5.7% | 2,031,200 |
| 2024/03/27 | 1,259 | 1,266 | 1,246 | 1,247 | -3 | -0.2% | 2,227,800 |
| 2024/03/26 | 1,243 | 1,251 | 1,239 | 1,250 | +8 | +0.6% | 817,100 |
| 2024/03/25 | 1,256 | 1,256 | 1,234 | 1,242 | -15 | -1.2% | 1,167,000 |
| 2024/03/22 | 1,246 | 1,260 | 1,238 | 1,257 | +19 | +1.5% | 1,287,200 |
| 2024/03/21 | 1,240 | 1,251 | 1,232 | 1,238 | +7 | +0.6% | 1,133,000 |
| 2024/03/19 | 1,226 | 1,236 | 1,220 | 1,231 | +6 | +0.5% | 822,600 |
| 2024/03/18 | 1,223 | 1,228 | 1,214 | 1,225 | +9 | +0.7% | 555,100 |
| 2024/03/15 | 1,201 | 1,222 | 1,201 | 1,216 | +10 | +0.8% | 969,900 |
| 2024/03/14 | 1,208 | 1,209 | 1,199 | 1,206 | +5 | +0.4% | 490,700 |
| 2024/03/13 | 1,215 | 1,221 | 1,199 | 1,201 | -24 | -2% | 922,400 |
| 2024/03/12 | 1,203 | 1,225 | 1,200 | 1,225 | +20 | +1.7% | 871,600 |
| 2024/03/11 | 1,222 | 1,223 | 1,197 | 1,205 | -22 | -1.8% | 1,442,200 |
| 2024/03/08 | 1,200 | 1,230 | 1,199 | 1,227 | +22 | +1.8% | 1,196,700 |
| 2024/03/07 | 1,225 | 1,229 | 1,202 | 1,205 | -21 | -1.7% | 1,785,600 |
| 2024/03/06 | 1,217 | 1,231 | 1,214 | 1,226 | -1 | -0.1% | 1,143,000 |
| 2024/03/05 | 1,230 | 1,234 | 1,223 | 1,227 | -1 | -0.1% | 644,000 |
| 2024/03/04 | 1,237 | 1,242 | 1,219 | 1,228 | -11 | -0.9% | 987,700 |
| 2024/03/01 | 1,234 | 1,245 | 1,231 | 1,239 | +4 | +0.3% | 791,400 |
| 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 |
1～
50
件表示中 / 3452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 | 115,500円 | +7.5% | +0.5% | 5.19% | 13.30倍 | 1.27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 |
| 西松建 | 463,600円 | +18.2% | +48.0% | 4.75% | 14.88倍 | 1.16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。配当性向７割超 |
| 五洋建 | 70,400円 | +21.5% | +999.9% | 3.41% | 9.11倍 | 1.25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 |
| 奥村組 | 500,000円 | +15.5% | +15.2% | 4.74% | 14.74倍 | 1.03倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| ミライト・ワン | 194,100円 | +7.4% | -8.4% | 3.35% | 12.84倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
