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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,310 | 1,318 | 1,296 | 1,303.5 | -4 | -0.3% | 984,700 |
| 2024/11/20 | 1,302.5 | 1,312 | 1,296.5 | 1,307.5 | +5 | +0.4% | 1,234,500 |
| 2024/11/19 | 1,275 | 1,309.5 | 1,273.5 | 1,302.5 | +27.5 | +2.2% | 1,824,800 |
| 2024/11/18 | 1,300 | 1,304 | 1,266.5 | 1,275 | -33 | -2.5% | 1,472,900 |
| 2024/11/15 | 1,282.5 | 1,322.5 | 1,275.5 | 1,308 | +48 | +3.8% | 1,792,300 |
| 2024/11/14 | 1,300 | 1,309 | 1,257.5 | 1,260 | -61.5 | -4.7% | 2,499,400 |
| 2024/11/13 | 1,310 | 1,364 | 1,283 | 1,321.5 | -52.5 | -3.8% | 3,371,900 |
| 2024/11/12 | 1,403.5 | 1,405 | 1,365 | 1,374 | -27 | -1.9% | 1,924,000 |
| 2024/11/11 | 1,395 | 1,408 | 1,385 | 1,401 | +9.5 | +0.7% | 1,745,800 |
| 2024/11/08 | 1,410 | 1,411.5 | 1,388 | 1,391.5 | -11.5 | -0.8% | 1,382,400 |
| 2024/11/07 | 1,384 | 1,405 | 1,382 | 1,403 | +37.5 | +2.7% | 2,512,800 |
| 2024/11/06 | 1,330 | 1,370.5 | 1,323 | 1,365.5 | +44 | +3.3% | 2,510,000 |
| 2024/11/05 | 1,325 | 1,329 | 1,314.5 | 1,321.5 | +10.5 | +0.8% | 920,400 |
| 2024/11/01 | 1,303.5 | 1,319.5 | 1,297 | 1,311 | -8.5 | -0.6% | 741,500 |
| 2024/10/31 | 1,320 | 1,326.5 | 1,311.5 | 1,319.5 | +5.5 | +0.4% | 868,200 |
| 2024/10/30 | 1,311 | 1,322.5 | 1,306 | 1,314 | +4 | +0.3% | 1,130,900 |
| 2024/10/29 | 1,296 | 1,318 | 1,295 | 1,310 | +20 | +1.6% | 830,400 |
| 2024/10/28 | 1,265 | 1,297 | 1,261.5 | 1,290 | +17.5 | +1.4% | 789,000 |
| 2024/10/25 | 1,278.5 | 1,281.5 | 1,264 | 1,272.5 | -3.5 | -0.3% | 654,600 |
| 2024/10/24 | 1,278.5 | 1,287.5 | 1,264.5 | 1,276 | -18.5 | -1.4% | 934,900 |
| 2024/10/23 | 1,294 | 1,307.5 | 1,290.5 | 1,294.5 | +4.5 | +0.3% | 815,300 |
| 2024/10/22 | 1,307.5 | 1,307.5 | 1,275.5 | 1,290 | -15.5 | -1.2% | 1,141,900 |
| 2024/10/21 | 1,308.5 | 1,322 | 1,302.5 | 1,305.5 | -5 | -0.4% | 956,700 |
| 2024/10/18 | 1,320 | 1,326.5 | 1,307 | 1,310.5 | -5 | -0.4% | 893,400 |
| 2024/10/17 | 1,311 | 1,338 | 1,307.5 | 1,315.5 | +18.5 | +1.4% | 2,246,700 |
| 2024/10/16 | 1,301 | 1,328.5 | 1,287 | 1,297 | -16.5 | -1.3% | 1,196,600 |
| 2024/10/15 | 1,320 | 1,323 | 1,304.5 | 1,313.5 | -4 | -0.3% | 1,469,700 |
| 2024/10/11 | 1,330 | 1,330 | 1,310.5 | 1,317.5 | -3.5 | -0.3% | 1,533,300 |
| 2024/10/10 | 1,309 | 1,325 | 1,300.5 | 1,321 | +16.5 | +1.3% | 1,291,900 |
| 2024/10/09 | 1,314 | 1,317 | 1,298.5 | 1,304.5 | -8.5 | -0.6% | 962,700 |
| 2024/10/08 | 1,320 | 1,324.5 | 1,303.5 | 1,313 | -6.5 | -0.5% | 1,067,700 |
| 2024/10/07 | 1,339 | 1,339 | 1,316 | 1,319.5 | -5.5 | -0.4% | 1,336,900 |
| 2024/10/04 | 1,305 | 1,335 | 1,302.5 | 1,325 | +29 | +2.2% | 1,542,500 |
| 2024/10/03 | 1,311.5 | 1,318 | 1,296 | 1,296 | +14.5 | +1.1% | 1,367,200 |
| 2024/10/02 | 1,270 | 1,287 | 1,270 | 1,281.5 | +12 | +0.9% | 1,200,500 |
| 2024/10/01 | 1,264.5 | 1,275 | 1,258 | 1,269.5 | +17 | +1.4% | 934,600 |
| 2024/09/30 | 1,213 | 1,260 | 1,212.5 | 1,252.5 | -26.5 | -2.1% | 1,646,200 |
| 2024/09/27 | 1,279.5 | 1,281.5 | 1,259 | 1,279 | +12.5 | +1% | 1,366,900 |
| 2024/09/26 | 1,255 | 1,270.5 | 1,250 | 1,266.5 | +19.5 | +1.6% | 1,653,300 |
| 2024/09/25 | 1,233.5 | 1,261 | 1,233.5 | 1,247 | +17 | +1.4% | 949,100 |
| 2024/09/24 | 1,245.5 | 1,250 | 1,228 | 1,230 | -7.5 | -0.6% | 1,109,800 |
| 2024/09/20 | 1,250 | 1,253.5 | 1,232.5 | 1,237.5 | ±0 | ±0% | 1,368,200 |
| 2024/09/19 | 1,229 | 1,246.5 | 1,229 | 1,237.5 | +24 | +2% | 904,300 |
| 2024/09/18 | 1,223 | 1,223.5 | 1,195.5 | 1,213.5 | +9 | +0.7% | 965,900 |
| 2024/09/17 | 1,217 | 1,228 | 1,194.5 | 1,204.5 | +4 | +0.3% | 890,000 |
| 2024/09/13 | 1,200.5 | 1,207.5 | 1,188 | 1,200.5 | +9.5 | +0.8% | 1,102,700 |
| 2024/09/12 | 1,214.5 | 1,218 | 1,186.5 | 1,191 | +6.5 | +0.5% | 1,114,300 |
| 2024/09/11 | 1,185.5 | 1,204 | 1,175.5 | 1,184.5 | -12 | -1% | 1,111,300 |
| 2024/09/10 | 1,220 | 1,222 | 1,195 | 1,196.5 | -20.5 | -1.7% | 1,596,800 |
| 2024/09/09 | 1,212 | 1,223.5 | 1,198 | 1,217 | -26 | -2.1% | 1,358,600 |
1～
50
件表示中 / 3585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 | 130,300円 | -0.3% | +999.9% | 3.07% | 13.69倍 | 0.80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 |
| エクシオＧ | 182,000円 | +2.6% | -1.6% | 3.41% | 16.97倍 | 1.22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 |
| 九電工 | 507,000円 | +6.6% | +1.5% | 2.56% | 12.37倍 | 1.21倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| インフロニアＨＤ | 121,700円 | +5.9% | +14.7% | 4.93% | 8.19倍 | 0.61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 | 97,600円 | +14.9% | +39.3% | 2.97% | 10.83倍 | 0.86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
