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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,500 | 1,500 | 1,473.5 | 1,475.5 | -21 | -1.4% | 940,200 |
| 2025/09/16 | 1,490 | 1,508 | 1,483 | 1,496.5 | +2.5 | +0.2% | 1,095,500 |
| 2025/09/12 | 1,513 | 1,513 | 1,485 | 1,494 | +5.5 | +0.4% | 1,353,500 |
| 2025/09/11 | 1,479.5 | 1,491 | 1,471 | 1,488.5 | +22 | +1.5% | 833,100 |
| 2025/09/10 | 1,478.5 | 1,479 | 1,461 | 1,466.5 | -10.5 | -0.7% | 830,900 |
| 2025/09/09 | 1,490 | 1,508 | 1,465 | 1,477 | -15 | -1% | 1,322,800 |
| 2025/09/08 | 1,480 | 1,493 | 1,469 | 1,492 | +13.5 | +0.9% | 1,176,100 |
| 2025/09/05 | 1,484.5 | 1,494 | 1,452.5 | 1,478.5 | +13 | +0.9% | 1,230,700 |
| 2025/09/04 | 1,457 | 1,472 | 1,450.5 | 1,465.5 | +32.5 | +2.3% | 1,711,800 |
| 2025/09/03 | 1,427 | 1,434.5 | 1,411.5 | 1,433 | +8.5 | +0.6% | 1,132,500 |
| 2025/09/02 | 1,418 | 1,438.5 | 1,414 | 1,424.5 | +8 | +0.6% | 838,900 |
| 2025/09/01 | 1,410 | 1,421 | 1,397 | 1,416.5 | +6 | +0.4% | 839,000 |
| 2025/08/29 | 1,435 | 1,440 | 1,410.5 | 1,410.5 | -13.5 | -0.9% | 1,213,400 |
| 2025/08/28 | 1,419 | 1,429.5 | 1,407.5 | 1,424 | +24 | +1.7% | 1,465,800 |
| 2025/08/27 | 1,385.5 | 1,432.5 | 1,384 | 1,400 | +28 | +2% | 2,373,300 |
| 2025/08/26 | 1,378 | 1,381 | 1,346.5 | 1,372 | +6 | +0.4% | 927,000 |
| 2025/08/25 | 1,376 | 1,383.5 | 1,365.5 | 1,366 | -2 | -0.1% | 595,100 |
| 2025/08/22 | 1,353 | 1,368 | 1,347 | 1,368 | +20.5 | +1.5% | 439,900 |
| 2025/08/21 | 1,346.5 | 1,355 | 1,339.5 | 1,347.5 | -4.5 | -0.3% | 458,500 |
| 2025/08/20 | 1,365.5 | 1,370.5 | 1,344.5 | 1,352 | -6 | -0.4% | 651,000 |
| 2025/08/19 | 1,369 | 1,369.5 | 1,351.5 | 1,358 | -8 | -0.6% | 639,100 |
| 2025/08/18 | 1,357 | 1,369 | 1,352.5 | 1,366 | +23 | +1.7% | 835,400 |
| 2025/08/15 | 1,333 | 1,344.5 | 1,327 | 1,343 | +5.5 | +0.4% | 645,100 |
| 2025/08/14 | 1,360 | 1,362.5 | 1,333.5 | 1,337.5 | -28.5 | -2.1% | 917,700 |
| 2025/08/13 | 1,369 | 1,375.5 | 1,360 | 1,366 | -1.5 | -0.1% | 885,300 |
| 2025/08/12 | 1,367.5 | 1,381.5 | 1,362.5 | 1,367.5 | +10.5 | +0.8% | 1,283,400 |
| 2025/08/08 | 1,342.5 | 1,376.5 | 1,340.5 | 1,357 | -30 | -2.2% | 1,840,000 |
| 2025/08/07 | 1,389 | 1,389 | 1,371.5 | 1,387 | ±0 | ±0% | 1,278,300 |
| 2025/08/06 | 1,377 | 1,398 | 1,369 | 1,387 | +25.5 | +1.9% | 1,388,800 |
| 2025/08/05 | 1,360.5 | 1,373 | 1,353.5 | 1,361.5 | +16.5 | +1.2% | 791,000 |
| 2025/08/04 | 1,342.5 | 1,347.5 | 1,331.5 | 1,345 | -33 | -2.4% | 825,000 |
| 2025/08/01 | 1,356.5 | 1,379.5 | 1,350 | 1,378 | +20 | +1.5% | 1,210,100 |
| 2025/07/31 | 1,350 | 1,362.5 | 1,347 | 1,358 | +10.5 | +0.8% | 809,400 |
| 2025/07/30 | 1,340 | 1,348 | 1,326 | 1,347.5 | +13.5 | +1% | 747,500 |
| 2025/07/29 | 1,336 | 1,346.5 | 1,329 | 1,334 | -13 | -1% | 849,600 |
| 2025/07/28 | 1,350 | 1,354 | 1,335.5 | 1,347 | +12 | +0.9% | 973,200 |
| 2025/07/25 | 1,354 | 1,354.5 | 1,330 | 1,335 | -14 | -1% | 796,400 |
| 2025/07/24 | 1,346 | 1,358 | 1,335 | 1,349 | +12.5 | +0.9% | 1,268,500 |
| 2025/07/23 | 1,318.5 | 1,360.5 | 1,318.5 | 1,336.5 | +57.5 | +4.5% | 2,481,700 |
| 2025/07/22 | 1,280 | 1,291 | 1,270 | 1,279 | -0.5 | ±0% | 665,500 |
| 2025/07/18 | 1,289.5 | 1,290 | 1,274 | 1,279.5 | -10 | -0.8% | 722,900 |
| 2025/07/17 | 1,281 | 1,294.5 | 1,266.5 | 1,289.5 | +28.5 | +2.3% | 1,328,400 |
| 2025/07/16 | 1,269 | 1,274.5 | 1,248 | 1,261 | +4.5 | +0.4% | 1,071,000 |
| 2025/07/15 | 1,263 | 1,263.5 | 1,246 | 1,256.5 | -3 | -0.2% | 689,600 |
| 2025/07/14 | 1,245 | 1,261.5 | 1,243 | 1,259.5 | +11.5 | +0.9% | 605,500 |
| 2025/07/11 | 1,259 | 1,265 | 1,244.5 | 1,248 | -4 | -0.3% | 865,500 |
| 2025/07/10 | 1,261 | 1,262.5 | 1,248 | 1,252 | -8 | -0.6% | 812,200 |
| 2025/07/09 | 1,254.5 | 1,268 | 1,252 | 1,260 | +13.5 | +1.1% | 855,400 |
| 2025/07/08 | 1,220.5 | 1,255.5 | 1,217.5 | 1,246.5 | +13 | +1.1% | 1,233,500 |
| 2025/07/07 | 1,250.5 | 1,251.5 | 1,231 | 1,233.5 | -17 | -1.4% | 629,100 |
1～
50
件表示中 / 3785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 | 147,500円 | -19.6% | +94.3% | 2.71% | 23.78倍 | 0.92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 | 217,500円 | +5.8% | +10.3% | 3.03% | 14.91倍 | 1.39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 |
| インフロニアＨＤ | 151,000円 | +5.8% | +3.3% | 3.97% | 12.17倍 | 0.90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 | 103,600円 | +9.1% | -9.9% | 3.86% | 14.81倍 | 0.91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 |
| 五洋建 | 108,400円 | -0.1% | +91.1% | 3.14% | 11.98倍 | 1.74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
