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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 80 | 80 | 79 | 80 | ±0 | ±0% | 35,500 |
| 2010/06/21 | 79 | 80 | 79 | 80 | +1 | +1.3% | 108,800 |
| 2010/06/18 | 78 | 80 | 78 | 79 | ±0 | ±0% | 103,500 |
| 2010/06/17 | 80 | 80 | 78 | 79 | -1 | -1.3% | 111,500 |
| 2010/06/16 | 78 | 80 | 77 | 80 | +3 | +3.9% | 204,100 |
| 2010/06/15 | 78 | 79 | 75 | 77 | -1 | -1.3% | 170,000 |
| 2010/06/14 | 78 | 79 | 78 | 78 | ±0 | ±0% | 65,800 |
| 2010/06/11 | 78 | 79 | 77 | 78 | +1 | +1.3% | 154,200 |
| 2010/06/10 | 80 | 80 | 77 | 77 | -2 | -2.5% | 142,400 |
| 2010/06/09 | 78 | 79 | 76 | 79 | +2 | +2.6% | 110,900 |
| 2010/06/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 116,600 |
| 2010/06/07 | 80 | 80 | 78 | 78 | -3 | -3.7% | 93,900 |
| 2010/06/04 | 80 | 81 | 80 | 81 | ±0 | ±0% | 43,100 |
| 2010/06/03 | 80 | 81 | 79 | 81 | +2 | +2.5% | 65,500 |
| 2010/06/02 | 79 | 80 | 79 | 79 | -2 | -2.5% | 36,500 |
| 2010/06/01 | 82 | 82 | 80 | 81 | ±0 | ±0% | 69,900 |
| 2010/05/31 | 78 | 81 | 78 | 81 | +3 | +3.8% | 111,600 |
| 2010/05/28 | 78 | 79 | 77 | 78 | +1 | +1.3% | 67,400 |
| 2010/05/27 | 77 | 78 | 77 | 77 | ±0 | ±0% | 87,600 |
| 2010/05/26 | 78 | 78 | 77 | 77 | -1 | -1.3% | 68,900 |
| 2010/05/25 | 77 | 78 | 75 | 78 | ±0 | ±0% | 232,900 |
| 2010/05/24 | 77 | 78 | 77 | 78 | ±0 | ±0% | 112,500 |
| 2010/05/21 | 78 | 79 | 78 | 78 | -3 | -3.7% | 86,600 |
| 2010/05/20 | 79 | 81 | 79 | 81 | ±0 | ±0% | 109,800 |
| 2010/05/19 | 80 | 81 | 78 | 81 | -2 | -2.4% | 174,400 |
| 2010/05/18 | 82 | 84 | 82 | 83 | -1 | -1.2% | 119,300 |
| 2010/05/17 | 85 | 86 | 83 | 84 | -2 | -2.3% | 118,600 |
| 2010/05/14 | 87 | 89 | 86 | 86 | -1 | -1.1% | 115,900 |
| 2010/05/13 | 89 | 90 | 87 | 87 | -1 | -1.1% | 59,100 |
| 2010/05/12 | 87 | 90 | 86 | 88 | +1 | +1.1% | 57,300 |
| 2010/05/11 | 89 | 90 | 86 | 87 | -2 | -2.2% | 103,900 |
| 2010/05/10 | 88 | 89 | 88 | 89 | +2 | +2.3% | 131,800 |
| 2010/05/07 | 86 | 93 | 85 | 87 | -2 | -2.2% | 260,100 |
| 2010/05/06 | 90 | 90 | 88 | 89 | -3 | -3.3% | 222,400 |
| 2010/04/30 | 91 | 92 | 91 | 92 | +1 | +1.1% | 265,700 |
| 2010/04/28 | 90 | 91 | 88 | 91 | -1 | -1.1% | 346,200 |
| 2010/04/27 | 95 | 95 | 91 | 92 | -4 | -4.2% | 396,400 |
| 2010/04/26 | 90 | 96 | 89 | 96 | +7 | +7.9% | 663,400 |
| 2010/04/23 | 88 | 89 | 87 | 89 | +3 | +3.5% | 151,800 |
| 2010/04/22 | 91 | 91 | 84 | 86 | -4 | -4.4% | 497,800 |
| 2010/04/21 | 87 | 90 | 87 | 90 | +4 | +4.7% | 216,400 |
| 2010/04/20 | 85 | 87 | 85 | 86 | +1 | +1.2% | 74,000 |
| 2010/04/19 | 86 | 87 | 82 | 85 | -4 | -4.5% | 155,400 |
| 2010/04/16 | 89 | 90 | 89 | 89 | ±0 | ±0% | 70,500 |
| 2010/04/15 | 91 | 91 | 89 | 89 | -1 | -1.1% | 68,100 |
| 2010/04/14 | 90 | 91 | 89 | 90 | ±0 | ±0% | 86,200 |
| 2010/04/13 | 90 | 91 | 88 | 90 | -1 | -1.1% | 201,400 |
| 2010/04/12 | 89 | 92 | 88 | 91 | +3 | +3.4% | 340,700 |
| 2010/04/09 | 87 | 88 | 86 | 88 | +2 | +2.3% | 207,500 |
| 2010/04/08 | 87 | 88 | 85 | 86 | -1 | -1.1% | 343,300 |
3651～
3700
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
