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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,125 | 1,130 | 1,117 | 1,120 | -12 | -1.1% | 477,200 |
| 2024/10/07 | 1,127 | 1,133 | 1,124 | 1,132 | +2 | +0.2% | 688,100 |
| 2024/10/04 | 1,122 | 1,130 | 1,119 | 1,130 | +7 | +0.6% | 614,000 |
| 2024/10/03 | 1,125 | 1,127 | 1,117 | 1,123 | +4 | +0.4% | 508,600 |
| 2024/10/02 | 1,119 | 1,125 | 1,114 | 1,119 | +2 | +0.2% | 574,400 |
| 2024/10/01 | 1,119 | 1,120 | 1,110 | 1,117 | -2 | -0.2% | 673,000 |
| 2024/09/30 | 1,103 | 1,130 | 1,103 | 1,119 | -5 | -0.4% | 978,400 |
| 2024/09/27 | 1,116 | 1,125 | 1,112 | 1,124 | -21 | -1.8% | 889,200 |
| 2024/09/26 | 1,131 | 1,145 | 1,129 | 1,145 | +11 | +1% | 1,540,200 |
| 2024/09/25 | 1,127 | 1,136 | 1,120 | 1,134 | +11 | +1% | 1,048,300 |
| 2024/09/24 | 1,125 | 1,130 | 1,122 | 1,123 | +7 | +0.6% | 815,200 |
| 2024/09/20 | 1,121 | 1,126 | 1,116 | 1,116 | -4 | -0.4% | 958,000 |
| 2024/09/19 | 1,129 | 1,133 | 1,120 | 1,120 | -6 | -0.5% | 784,500 |
| 2024/09/18 | 1,125 | 1,128 | 1,118 | 1,126 | +7 | +0.6% | 481,100 |
| 2024/09/17 | 1,120 | 1,122 | 1,107 | 1,119 | +5 | +0.4% | 687,300 |
| 2024/09/13 | 1,111 | 1,115 | 1,106 | 1,114 | -5 | -0.4% | 628,400 |
| 2024/09/12 | 1,123 | 1,123 | 1,107 | 1,119 | +10 | +0.9% | 625,900 |
| 2024/09/11 | 1,120 | 1,121 | 1,100 | 1,109 | -15 | -1.3% | 1,075,400 |
| 2024/09/10 | 1,127 | 1,132 | 1,120 | 1,124 | -3 | -0.3% | 584,600 |
| 2024/09/09 | 1,121 | 1,130 | 1,112 | 1,127 | -10 | -0.9% | 706,000 |
| 2024/09/06 | 1,145 | 1,145 | 1,134 | 1,137 | -4 | -0.4% | 503,300 |
| 2024/09/05 | 1,133 | 1,150 | 1,129 | 1,141 | +8 | +0.7% | 725,100 |
| 2024/09/04 | 1,143 | 1,151 | 1,133 | 1,133 | -26 | -2.2% | 972,500 |
| 2024/09/03 | 1,151 | 1,163 | 1,150 | 1,159 | +7 | +0.6% | 514,500 |
| 2024/09/02 | 1,156 | 1,158 | 1,144 | 1,152 | -3 | -0.3% | 910,300 |
| 2024/08/30 | 1,154 | 1,159 | 1,151 | 1,155 | -1 | -0.1% | 412,800 |
| 2024/08/29 | 1,156 | 1,161 | 1,149 | 1,156 | -4 | -0.3% | 475,600 |
| 2024/08/28 | 1,153 | 1,160 | 1,145 | 1,160 | +5 | +0.4% | 488,100 |
| 2024/08/27 | 1,151 | 1,161 | 1,146 | 1,155 | +4 | +0.3% | 556,700 |
| 2024/08/26 | 1,161 | 1,166 | 1,148 | 1,151 | -13 | -1.1% | 639,400 |
| 2024/08/23 | 1,153 | 1,169 | 1,153 | 1,164 | +13 | +1.1% | 439,700 |
| 2024/08/22 | 1,154 | 1,154 | 1,142 | 1,151 | -3 | -0.3% | 492,000 |
| 2024/08/21 | 1,144 | 1,157 | 1,143 | 1,154 | +3 | +0.3% | 368,100 |
| 2024/08/20 | 1,149 | 1,151 | 1,141 | 1,151 | +10 | +0.9% | 486,600 |
| 2024/08/19 | 1,147 | 1,151 | 1,140 | 1,141 | -6 | -0.5% | 493,000 |
| 2024/08/16 | 1,145 | 1,149 | 1,138 | 1,147 | +21 | +1.9% | 565,500 |
| 2024/08/15 | 1,124 | 1,129 | 1,120 | 1,126 | +2 | +0.2% | 530,400 |
| 2024/08/14 | 1,122 | 1,130 | 1,117 | 1,124 | +2 | +0.2% | 433,100 |
| 2024/08/13 | 1,115 | 1,124 | 1,097 | 1,122 | +14 | +1.3% | 812,100 |
| 2024/08/09 | 1,121 | 1,121 | 1,088 | 1,108 | +17 | +1.6% | 954,300 |
| 2024/08/08 | 1,080 | 1,109 | 1,079 | 1,091 | +8 | +0.7% | 786,800 |
| 2024/08/07 | 1,090 | 1,138 | 1,042 | 1,083 | -21 | -1.9% | 1,841,000 |
| 2024/08/06 | 1,099 | 1,144 | 1,087 | 1,104 | +65 | +6.3% | 1,343,400 |
| 2024/08/05 | 1,107 | 1,114 | 1,024 | 1,039 | -114 | -9.9% | 1,809,700 |
| 2024/08/02 | 1,150 | 1,164 | 1,144 | 1,153 | -21 | -1.8% | 1,282,700 |
| 2024/08/01 | 1,204 | 1,205 | 1,168 | 1,174 | -43 | -3.5% | 1,088,300 |
| 2024/07/31 | 1,200 | 1,218 | 1,195 | 1,217 | +21 | +1.8% | 1,097,300 |
| 2024/07/30 | 1,196 | 1,199 | 1,191 | 1,196 | -1 | -0.1% | 515,000 |
| 2024/07/29 | 1,198 | 1,205 | 1,193 | 1,197 | +14 | +1.2% | 477,400 |
| 2024/07/26 | 1,177 | 1,188 | 1,174 | 1,183 | +6 | +0.5% | 422,100 |
151～
200
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
