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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,135 | 1,136 | 1,123 | 1,130 | -13 | -1.1% | 1,419,500 |
| 2024/05/14 | 1,149 | 1,159 | 1,125 | 1,143 | -10 | -0.9% | 1,704,300 |
| 2024/05/13 | 1,153 | 1,159 | 1,149 | 1,153 | -4 | -0.3% | 612,100 |
| 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 |
251～
300
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
