日揮ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/29 | 2,089 | 2,116 | 2,058.5 | 2,079.5 | -50.5 | -2.4% | 1,767,500 |
2023/09/28 | 2,135.5 | 2,179 | 2,112 | 2,130 | +26.5 | +1.3% | 1,621,400 |
2023/09/27 | 2,100 | 2,122.5 | 2,082 | 2,103.5 | -31.5 | -1.5% | 1,405,700 |
2023/09/26 | 2,140 | 2,157 | 2,130.5 | 2,135 | -14 | -0.7% | 735,800 |
2023/09/25 | 2,175 | 2,176.5 | 2,136.5 | 2,149 | -9.5 | -0.4% | 783,700 |
2023/09/22 | 2,161 | 2,170.5 | 2,128.5 | 2,158.5 | -31 | -1.4% | 1,132,200 |
2023/09/21 | 2,194.5 | 2,218.5 | 2,180 | 2,189.5 | -8 | -0.4% | 920,000 |
2023/09/20 | 2,234 | 2,240 | 2,197.5 | 2,197.5 | -53 | -2.4% | 1,780,900 |
2023/09/19 | 2,233.5 | 2,261.5 | 2,218.5 | 2,250.5 | +12.5 | +0.6% | 1,394,700 |
2023/09/15 | 2,227.5 | 2,291.5 | 2,211.5 | 2,238 | +37.5 | +1.7% | 2,465,500 |
2023/09/14 | 2,088 | 2,220 | 2,082 | 2,200.5 | +125.5 | +6% | 2,780,300 |
2023/09/13 | 2,035 | 2,077.5 | 2,028 | 2,075 | +53.5 | +2.6% | 1,062,500 |
2023/09/12 | 2,028.5 | 2,035.5 | 2,005.5 | 2,021.5 | -7 | -0.3% | 684,000 |
2023/09/11 | 2,023 | 2,038.5 | 2,013 | 2,028.5 | +6 | +0.3% | 632,000 |
2023/09/08 | 2,045.5 | 2,056 | 2,015 | 2,022.5 | -42 | -2% | 1,327,500 |
2023/09/07 | 2,017 | 2,069 | 2,015 | 2,064.5 | +56.5 | +2.8% | 1,736,500 |
2023/09/06 | 1,980.5 | 2,023.5 | 1,980.5 | 2,008 | +18.5 | +0.9% | 829,100 |
2023/09/05 | 1,990 | 1,994.5 | 1,970 | 1,989.5 | +4.5 | +0.2% | 621,000 |
2023/09/04 | 1,967.5 | 1,985 | 1,948 | 1,985 | +25 | +1.3% | 641,400 |
2023/09/01 | 1,940.5 | 1,967.5 | 1,938.5 | 1,960 | +13 | +0.7% | 627,200 |
2023/08/31 | 1,952 | 1,958.5 | 1,938.5 | 1,947 | +6 | +0.3% | 1,090,800 |
2023/08/30 | 1,944.5 | 1,950.5 | 1,936.5 | 1,941 | -5.5 | -0.3% | 595,700 |
2023/08/29 | 1,955 | 1,963.5 | 1,940.5 | 1,946.5 | -7.5 | -0.4% | 584,600 |
2023/08/28 | 1,931.5 | 1,957.5 | 1,919 | 1,954 | +44 | +2.3% | 795,800 |
2023/08/25 | 1,910 | 1,919 | 1,905 | 1,910 | -21.5 | -1.1% | 712,400 |
2023/08/24 | 1,928 | 1,931.5 | 1,907 | 1,931.5 | -10 | -0.5% | 852,900 |
2023/08/23 | 1,916 | 1,943.5 | 1,910.5 | 1,941.5 | +22 | +1.1% | 819,100 |
2023/08/22 | 1,925.5 | 1,925.5 | 1,900.5 | 1,919.5 | +13 | +0.7% | 713,300 |
2023/08/21 | 1,907 | 1,923 | 1,894 | 1,906.5 | +19 | +1% | 799,200 |
2023/08/18 | 1,857.5 | 1,907.5 | 1,853.5 | 1,887.5 | +8.5 | +0.5% | 1,134,200 |
2023/08/17 | 1,895 | 1,895 | 1,840 | 1,879 | -11 | -0.6% | 1,326,400 |
2023/08/16 | 1,941 | 1,946 | 1,890 | 1,890 | -85.5 | -4.3% | 1,344,500 |
2023/08/15 | 1,971.5 | 1,988 | 1,953.5 | 1,975.5 | +8.5 | +0.4% | 915,100 |
2023/08/14 | 1,981.5 | 2,007 | 1,963.5 | 1,967 | -15 | -0.8% | 1,026,600 |
2023/08/10 | 2,042.5 | 2,063.5 | 1,957 | 1,982 | -73.5 | -3.6% | 2,745,200 |
2023/08/09 | 2,036.5 | 2,066 | 2,027 | 2,055.5 | +18 | +0.9% | 1,272,100 |
2023/08/08 | 2,013 | 2,037.5 | 2,009.5 | 2,037.5 | +36.5 | +1.8% | 946,500 |
2023/08/07 | 1,995 | 2,004.5 | 1,986 | 2,001 | +11.5 | +0.6% | 806,700 |
2023/08/04 | 1,978 | 2,004.5 | 1,962 | 1,989.5 | +6 | +0.3% | 953,000 |
2023/08/03 | 1,980 | 1,997.5 | 1,969 | 1,983.5 | -20.5 | -1% | 1,242,200 |
2023/08/02 | 2,000 | 2,028.5 | 1,988.5 | 2,004 | -11.5 | -0.6% | 1,158,100 |
2023/08/01 | 2,004 | 2,021 | 1,996 | 2,015.5 | +24.5 | +1.2% | 852,400 |
2023/07/31 | 1,990.5 | 2,001.5 | 1,976 | 1,991 | +14 | +0.7% | 1,180,000 |
2023/07/28 | 1,947 | 1,981.5 | 1,932.5 | 1,977 | +17 | +0.9% | 1,713,300 |
2023/07/27 | 1,957 | 1,967.5 | 1,942 | 1,960 | +11 | +0.6% | 1,106,300 |
2023/07/26 | 1,970 | 1,971.5 | 1,936.5 | 1,949 | -23.5 | -1.2% | 932,700 |
2023/07/25 | 1,961.5 | 1,978.5 | 1,949.5 | 1,972.5 | +24.5 | +1.3% | 828,100 |
2023/07/24 | 1,937 | 1,961.5 | 1,923.5 | 1,948 | +23 | +1.2% | 1,046,100 |
2023/07/21 | 1,914.5 | 1,937.5 | 1,903 | 1,925 | +8.5 | +0.4% | 1,233,800 |
2023/07/20 | 1,891.5 | 1,920 | 1,885.5 | 1,916.5 | +24.5 | +1.3% | 1,559,600 |
151~
200
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「日揮HD」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 |
---|---|---|---|---|---|---|---|---|
日揮HD | 133,000円 | -0.3% | +999.9% | 3.01% | 13.97倍 | 0.83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 |
ショーボンド | 620,800円 | +2.7% | +7.8% | 2.14% | 23.34倍 | 3.27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 |
エクシオG | 163,700円 | +2.6% | -1.6% | 3.79% | 15.38倍 | 1.10倍 |
|
NTT工事など電気通信工事大手。インフラ工事やIT関連を開拓中。海外M&Aにも積極的 |
西松建 | 444,900円 | -14.1% | -10.1% | 4.94% | 14.16倍 | 1.04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 |
安藤ハザマ | 113,000円 | +3.1% | +19.2% | 5.31% | 11.64倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム