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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 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 |
| 2025/03/17 | 1,200 | 1,236 | 1,200 | 1,220 | +26 | +2.2% | 2,202,700 |
| 2025/03/14 | 1,172 | 1,196.5 | 1,171.5 | 1,194 | +13.5 | +1.1% | 1,692,900 |
| 2025/03/13 | 1,167.5 | 1,191 | 1,166.5 | 1,180.5 | +8 | +0.7% | 1,875,900 |
| 2025/03/12 | 1,165 | 1,178 | 1,160 | 1,172.5 | +7.5 | +0.6% | 1,518,800 |
| 2025/03/11 | 1,148.5 | 1,169 | 1,138 | 1,165 | +14 | +1.2% | 1,716,900 |
| 2025/03/10 | 1,140 | 1,157 | 1,134 | 1,151 | +11 | +1% | 1,264,000 |
| 2025/03/07 | 1,145 | 1,148.5 | 1,133.5 | 1,140 | -6 | -0.5% | 1,392,900 |
| 2025/03/06 | 1,159 | 1,177 | 1,142.5 | 1,146 | +6 | +0.5% | 2,092,400 |
| 2025/03/05 | 1,119.5 | 1,150 | 1,117.5 | 1,140 | +21.5 | +1.9% | 2,528,500 |
| 2025/03/04 | 1,116 | 1,127.5 | 1,109.5 | 1,118.5 | +0.5 | ±0% | 1,392,100 |
| 2025/03/03 | 1,119 | 1,123.5 | 1,113.5 | 1,118 | +8 | +0.7% | 1,611,600 |
| 2025/02/28 | 1,124.5 | 1,127 | 1,101 | 1,110 | -14.5 | -1.3% | 1,894,100 |
| 2025/02/27 | 1,136.5 | 1,137 | 1,120.5 | 1,124.5 | +18 | +1.6% | 1,938,300 |
| 2025/02/26 | 1,136.5 | 1,140 | 1,096.5 | 1,106.5 | -15.5 | -1.4% | 1,808,100 |
| 2025/02/25 | 1,119 | 1,127 | 1,108 | 1,122 | -10 | -0.9% | 1,744,500 |
| 2025/02/21 | 1,128 | 1,144.5 | 1,127 | 1,132 | +4.5 | +0.4% | 1,018,700 |
| 2025/02/20 | 1,133.5 | 1,148.5 | 1,126 | 1,127.5 | -10.5 | -0.9% | 1,844,600 |
| 2025/02/19 | 1,153 | 1,157 | 1,134 | 1,138 | -26.5 | -2.3% | 2,159,400 |
| 2025/02/18 | 1,170 | 1,177.5 | 1,163 | 1,164.5 | -5.5 | -0.5% | 1,254,000 |
| 2025/02/17 | 1,161.5 | 1,189.5 | 1,158.5 | 1,170 | +10.5 | +0.9% | 1,774,700 |
| 2025/02/14 | 1,190 | 1,197 | 1,159.5 | 1,159.5 | -28.5 | -2.4% | 4,118,500 |
| 2025/02/13 | 1,198 | 1,202.5 | 1,167.5 | 1,188 | -196 | -14.2% | 7,058,900 |
| 2025/02/12 | 1,402.5 | 1,417.5 | 1,360.5 | 1,384 | -17.5 | -1.2% | 2,987,400 |
| 2025/02/10 | 1,413 | 1,422 | 1,392 | 1,401.5 | +69.5 | +5.2% | 3,415,200 |
| 2025/02/07 | 1,338.5 | 1,345 | 1,324 | 1,332 | -6.5 | -0.5% | 824,200 |
| 2025/02/06 | 1,330.5 | 1,343 | 1,330.5 | 1,338.5 | +17 | +1.3% | 1,132,600 |
| 2025/02/05 | 1,308.5 | 1,327 | 1,305.5 | 1,321.5 | +23.5 | +1.8% | 1,039,300 |
| 2025/02/04 | 1,316 | 1,316 | 1,298 | 1,298 | -3 | -0.2% | 890,500 |
| 2025/02/03 | 1,291.5 | 1,306.5 | 1,286 | 1,301 | -5 | -0.4% | 1,773,700 |
| 2025/01/31 | 1,301 | 1,306 | 1,290.5 | 1,306 | -1 | -0.1% | 851,500 |
| 2025/01/30 | 1,302 | 1,317.5 | 1,300.5 | 1,307 | +4 | +0.3% | 658,000 |
| 2025/01/29 | 1,316 | 1,328 | 1,300.5 | 1,303 | -22 | -1.7% | 869,700 |
| 2025/01/28 | 1,337.5 | 1,354 | 1,320.5 | 1,325 | -12.5 | -0.9% | 1,142,700 |
| 2025/01/27 | 1,351.5 | 1,355.5 | 1,330.5 | 1,337.5 | -2 | -0.1% | 1,052,300 |
| 2025/01/24 | 1,319 | 1,365.5 | 1,313 | 1,339.5 | +33 | +2.5% | 1,678,700 |
| 2025/01/23 | 1,300 | 1,310 | 1,293.5 | 1,306.5 | -14 | -1.1% | 1,108,700 |
1～
50
件表示中 / 3674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 | 97,000円 | -0.3% | +999.9% | 4.12% | - | 0.59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 |
| インフロニアＨＤ | 110,400円 | +6.3% | -0.1% | 5.43% | 8.72倍 | 0.55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 |
| 九電工 | 426,000円 | +0.2% | +10.9% | 3.29% | 9.72倍 | 1.01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 |
| ショーボンド | 459,500円 | +7.7% | +3.2% | 3.10% | 15.96倍 | 2.26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 |
| 戸田建 | 77,900円 | +11.0% | -14.5% | 3.72% | 12.71倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
