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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,208 | 1,216.5 | 1,196 | 1,216.5 | +2 | +0.2% | 1,096,900 |
| 2025/05/29 | 1,194 | 1,220 | 1,193.5 | 1,214.5 | +18.5 | +1.5% | 945,100 |
| 2025/05/28 | 1,193 | 1,211.5 | 1,183.5 | 1,196 | +13 | +1.1% | 1,450,600 |
| 2025/05/27 | 1,167 | 1,185 | 1,165.5 | 1,183 | +15.5 | +1.3% | 762,000 |
| 2025/05/26 | 1,151 | 1,171 | 1,151 | 1,167.5 | +16.5 | +1.4% | 886,400 |
| 2025/05/23 | 1,145 | 1,169.5 | 1,145 | 1,151 | +3 | +0.3% | 681,700 |
| 2025/05/22 | 1,133 | 1,152.5 | 1,132 | 1,148 | -4.5 | -0.4% | 773,500 |
| 2025/05/21 | 1,146 | 1,159 | 1,142.5 | 1,152.5 | +18.5 | +1.6% | 890,400 |
| 2025/05/20 | 1,151 | 1,157.5 | 1,127 | 1,134 | -19 | -1.6% | 1,144,000 |
| 2025/05/19 | 1,157.5 | 1,173.5 | 1,150.5 | 1,153 | +12.5 | +1.1% | 926,000 |
| 2025/05/16 | 1,151 | 1,154 | 1,133.5 | 1,140.5 | -15.5 | -1.3% | 1,517,400 |
| 2025/05/15 | 1,220 | 1,230.5 | 1,145 | 1,156 | -10 | -0.9% | 2,823,600 |
| 2025/05/14 | 1,175.5 | 1,179 | 1,157.5 | 1,166 | -9.5 | -0.8% | 1,267,000 |
| 2025/05/13 | 1,192 | 1,199 | 1,175.5 | 1,175.5 | -2 | -0.2% | 1,000,500 |
| 2025/05/12 | 1,167 | 1,180 | 1,165.5 | 1,177.5 | +28 | +2.4% | 1,253,400 |
| 2025/05/09 | 1,156.5 | 1,161.5 | 1,143.5 | 1,149.5 | +15.5 | +1.4% | 1,410,000 |
| 2025/05/08 | 1,142 | 1,149.5 | 1,129 | 1,134 | -17.5 | -1.5% | 1,177,500 |
| 2025/05/07 | 1,162.5 | 1,169.5 | 1,148.5 | 1,151.5 | -7.5 | -0.6% | 883,600 |
| 2025/05/02 | 1,160 | 1,168.5 | 1,155 | 1,159 | +4.5 | +0.4% | 1,035,100 |
| 2025/05/01 | 1,138.5 | 1,163 | 1,137 | 1,154.5 | +8.5 | +0.7% | 831,800 |
| 2025/04/30 | 1,145 | 1,148.5 | 1,131.5 | 1,146 | ±0 | ±0% | 697,300 |
| 2025/04/28 | 1,153 | 1,155.5 | 1,141.5 | 1,146 | -1 | -0.1% | 887,700 |
| 2025/04/25 | 1,137 | 1,151.5 | 1,130.5 | 1,147 | +11 | +1% | 1,128,000 |
| 2025/04/24 | 1,127 | 1,139.5 | 1,124 | 1,136 | +16 | +1.4% | 835,700 |
| 2025/04/23 | 1,113 | 1,120 | 1,106 | 1,120 | +33.5 | +3.1% | 1,498,800 |
| 2025/04/22 | 1,079.5 | 1,090 | 1,077.5 | 1,086.5 | +6.5 | +0.6% | 525,200 |
| 2025/04/21 | 1,084 | 1,093.5 | 1,076 | 1,080 | -5 | -0.5% | 625,800 |
| 2025/04/18 | 1,074 | 1,089 | 1,071 | 1,085 | +15.5 | +1.4% | 566,700 |
| 2025/04/17 | 1,059 | 1,071 | 1,051 | 1,069.5 | +18.5 | +1.8% | 651,000 |
| 2025/04/16 | 1,065 | 1,066.5 | 1,046.5 | 1,051 | -10.5 | -1% | 885,900 |
| 2025/04/15 | 1,066.5 | 1,072.5 | 1,056.5 | 1,061.5 | +4.5 | +0.4% | 570,400 |
| 2025/04/14 | 1,075 | 1,079.5 | 1,050 | 1,057 | +2 | +0.2% | 1,300,000 |
| 2025/04/11 | 1,019 | 1,062.5 | 1,017 | 1,055 | -6.5 | -0.6% | 1,330,800 |
| 2025/04/10 | 1,100 | 1,100 | 1,048.5 | 1,061.5 | +65.5 | +6.6% | 1,826,400 |
| 2025/04/09 | 1,005.5 | 1,019.5 | 969.1 | 996 | -17 | -1.7% | 3,052,600 |
| 2025/04/08 | 1,018.5 | 1,040.5 | 1,005 | 1,013 | +42.2 | +4.3% | 1,856,200 |
| 2025/04/07 | 955.4 | 994 | 940.6 | 970.8 | -90.7 | -8.5% | 2,695,700 |
| 2025/04/04 | 1,099 | 1,107 | 1,037 | 1,061.5 | -66.5 | -5.9% | 1,970,000 |
| 2025/04/03 | 1,118.5 | 1,133 | 1,111 | 1,128 | -33 | -2.8% | 1,606,000 |
| 2025/04/02 | 1,185 | 1,188 | 1,154.5 | 1,161 | -27 | -2.3% | 1,096,700 |
| 2025/04/01 | 1,183 | 1,198.5 | 1,179 | 1,188 | +11.5 | +1% | 1,251,100 |
| 2025/03/31 | 1,200 | 1,200.5 | 1,176 | 1,176.5 | -43.5 | -3.6% | 1,476,600 |
| 2025/03/28 | 1,224 | 1,238 | 1,214.5 | 1,220 | -49.5 | -3.9% | 1,225,500 |
| 2025/03/27 | 1,267.5 | 1,277.5 | 1,261.5 | 1,269.5 | +2.5 | +0.2% | 1,377,500 |
| 2025/03/26 | 1,254.5 | 1,273 | 1,250 | 1,267 | +13 | +1% | 1,207,100 |
| 2025/03/25 | 1,244 | 1,257.5 | 1,244 | 1,254 | +12 | +1% | 893,900 |
| 2025/03/24 | 1,243.5 | 1,244.5 | 1,232 | 1,242 | -8.5 | -0.7% | 1,102,500 |
| 2025/03/21 | 1,244.5 | 1,263.5 | 1,242 | 1,250.5 | +5.5 | +0.4% | 1,307,500 |
| 2025/03/19 | 1,236.5 | 1,252.5 | 1,233.5 | 1,245 | +5.5 | +0.4% | 973,700 |
| 2025/03/18 | 1,224.5 | 1,250 | 1,223.5 | 1,239.5 | +19.5 | +1.6% | 1,564,400 |
1～
50
件表示中 / 3710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 | 121,600円 | -19.6% | +94.3% | 3.29% | 19.59倍 | 0.75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 |
| 九電工 | 531,400円 | +3.4% | +6.9% | 3.39% | 11.75倍 | 1.21倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| インフロニアＨＤ | 117,800円 | +5.8% | +3.3% | 5.09% | 9.46倍 | 0.70倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 戸田建 | 89,500円 | +9.1% | -9.9% | 4.47% | 12.79倍 | 0.78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 | 489,800円 | +7.7% | +3.2% | 2.91% | 17.02倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
