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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,219 | 1,219 | 1,202 | 1,202 | -17 | -1.4% | 1,137,700 |
| 2023/09/25 | 1,248 | 1,248 | 1,217 | 1,219 | -24 | -1.9% | 1,124,100 |
| 2023/09/22 | 1,250 | 1,253 | 1,238 | 1,243 | -14 | -1.1% | 799,300 |
| 2023/09/21 | 1,262 | 1,276 | 1,256 | 1,257 | -5 | -0.4% | 638,600 |
| 2023/09/20 | 1,277 | 1,279 | 1,260 | 1,262 | -8 | -0.6% | 794,200 |
| 2023/09/19 | 1,267 | 1,272 | 1,254 | 1,270 | +7 | +0.6% | 674,500 |
| 2023/09/15 | 1,253 | 1,271 | 1,251 | 1,263 | +14 | +1.1% | 709,900 |
| 2023/09/14 | 1,238 | 1,254 | 1,236 | 1,249 | +13 | +1.1% | 449,500 |
| 2023/09/13 | 1,242 | 1,243 | 1,227 | 1,236 | -8 | -0.6% | 743,700 |
| 2023/09/12 | 1,242 | 1,244 | 1,235 | 1,244 | +9 | +0.7% | 380,300 |
| 2023/09/11 | 1,238 | 1,240 | 1,231 | 1,235 | +1 | +0.1% | 441,200 |
| 2023/09/08 | 1,237 | 1,243 | 1,226 | 1,234 | -4 | -0.3% | 671,200 |
| 2023/09/07 | 1,234 | 1,246 | 1,226 | 1,238 | ±0 | ±0% | 755,100 |
| 2023/09/06 | 1,227 | 1,240 | 1,223 | 1,238 | +17 | +1.4% | 629,600 |
| 2023/09/05 | 1,230 | 1,230 | 1,214 | 1,221 | -6 | -0.5% | 653,000 |
| 2023/09/04 | 1,214 | 1,229 | 1,206 | 1,227 | +24 | +2% | 1,070,900 |
| 2023/09/01 | 1,191 | 1,206 | 1,189 | 1,203 | +16 | +1.3% | 773,500 |
| 2023/08/31 | 1,182 | 1,193 | 1,178 | 1,187 | +5 | +0.4% | 465,800 |
| 2023/08/30 | 1,177 | 1,186 | 1,174 | 1,182 | +8 | +0.7% | 449,600 |
| 2023/08/29 | 1,174 | 1,180 | 1,169 | 1,174 | ±0 | ±0% | 488,200 |
| 2023/08/28 | 1,172 | 1,175 | 1,168 | 1,174 | +14 | +1.2% | 355,600 |
| 2023/08/25 | 1,164 | 1,169 | 1,157 | 1,160 | -11 | -0.9% | 479,300 |
| 2023/08/24 | 1,164 | 1,173 | 1,156 | 1,171 | +6 | +0.5% | 310,700 |
| 2023/08/23 | 1,151 | 1,165 | 1,149 | 1,165 | +11 | +1% | 304,000 |
| 2023/08/22 | 1,152 | 1,155 | 1,143 | 1,154 | +6 | +0.5% | 480,200 |
| 2023/08/21 | 1,152 | 1,157 | 1,148 | 1,148 | -10 | -0.9% | 506,500 |
| 2023/08/18 | 1,168 | 1,171 | 1,154 | 1,158 | -23 | -1.9% | 484,300 |
| 2023/08/17 | 1,190 | 1,191 | 1,166 | 1,181 | -3 | -0.3% | 634,500 |
| 2023/08/16 | 1,178 | 1,195 | 1,173 | 1,184 | -1 | -0.1% | 582,400 |
| 2023/08/15 | 1,161 | 1,188 | 1,155 | 1,185 | +27 | +2.3% | 582,900 |
| 2023/08/14 | 1,152 | 1,161 | 1,148 | 1,158 | +2 | +0.2% | 607,500 |
| 2023/08/10 | 1,139 | 1,156 | 1,130 | 1,156 | +10 | +0.9% | 700,100 |
| 2023/08/09 | 1,150 | 1,150 | 1,127 | 1,146 | +11 | +1% | 818,700 |
| 2023/08/08 | 1,130 | 1,150 | 1,096 | 1,135 | +4 | +0.4% | 1,626,500 |
| 2023/08/07 | 1,134 | 1,151 | 1,126 | 1,131 | -9 | -0.8% | 473,000 |
| 2023/08/04 | 1,126 | 1,140 | 1,124 | 1,140 | +7 | +0.6% | 303,300 |
| 2023/08/03 | 1,147 | 1,147 | 1,130 | 1,133 | -15 | -1.3% | 474,500 |
| 2023/08/02 | 1,149 | 1,159 | 1,144 | 1,148 | -5 | -0.4% | 477,900 |
| 2023/08/01 | 1,140 | 1,153 | 1,138 | 1,153 | +16 | +1.4% | 526,700 |
| 2023/07/31 | 1,136 | 1,139 | 1,127 | 1,137 | +14 | +1.2% | 559,100 |
| 2023/07/28 | 1,118 | 1,124 | 1,107 | 1,123 | -8 | -0.7% | 630,900 |
| 2023/07/27 | 1,125 | 1,134 | 1,122 | 1,131 | +7 | +0.6% | 620,900 |
| 2023/07/26 | 1,128 | 1,128 | 1,115 | 1,124 | +4 | +0.4% | 528,000 |
| 2023/07/25 | 1,114 | 1,120 | 1,103 | 1,120 | +16 | +1.4% | 428,900 |
| 2023/07/24 | 1,101 | 1,104 | 1,095 | 1,104 | +15 | +1.4% | 316,500 |
| 2023/07/21 | 1,081 | 1,092 | 1,078 | 1,089 | +14 | +1.3% | 447,400 |
| 2023/07/20 | 1,078 | 1,086 | 1,075 | 1,075 | +1 | +0.1% | 485,600 |
| 2023/07/19 | 1,075 | 1,077 | 1,063 | 1,074 | +10 | +0.9% | 476,500 |
| 2023/07/18 | 1,050 | 1,064 | 1,048 | 1,064 | +22 | +2.1% | 356,200 |
| 2023/07/14 | 1,041 | 1,045 | 1,032 | 1,042 | -2 | -0.2% | 825,500 |
151～
200
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 | 115,700円 | +7.5% | +0.5% | 5.19% | 13.32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 | 465,200円 | +18.2% | +48.0% | 4.73% | 14.93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 | 79,900円 | +21.5% | +999.9% | 3.00% | 10.34倍 | 1.42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 | 495,500円 | +15.5% | +15.2% | 4.78% | 14.61倍 | 1.02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 | 198,300円 | +7.4% | -8.4% | 3.28% | 13.12倍 | 0.74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
