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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 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 |
| 2023/07/19 | 1,893 | 1,897.5 | 1,875 | 1,892 | +23.5 | +1.3% | 1,111,700 |
| 2023/07/18 | 1,822 | 1,872 | 1,821.5 | 1,868.5 | +61 | +3.4% | 1,526,800 |
| 2023/07/14 | 1,816.5 | 1,832 | 1,798 | 1,807.5 | -14.5 | -0.8% | 1,488,500 |
| 2023/07/13 | 1,821 | 1,831 | 1,809.5 | 1,822 | +1 | +0.1% | 533,500 |
| 2023/07/12 | 1,832 | 1,835 | 1,812.5 | 1,821 | +16.5 | +0.9% | 941,300 |
| 2023/07/11 | 1,815 | 1,825 | 1,795 | 1,804.5 | +2 | +0.1% | 971,900 |
| 2023/07/10 | 1,825.5 | 1,832 | 1,802.5 | 1,802.5 | -9.5 | -0.5% | 1,238,700 |
| 2023/07/07 | 1,811 | 1,833 | 1,804 | 1,812 | -14 | -0.8% | 1,212,400 |
| 2023/07/06 | 1,851 | 1,856.5 | 1,817 | 1,826 | -31.5 | -1.7% | 962,300 |
| 2023/07/05 | 1,860 | 1,862.5 | 1,836 | 1,857.5 | -22.5 | -1.2% | 1,342,100 |
| 2023/07/04 | 1,907 | 1,914 | 1,880 | 1,880 | -29.5 | -1.5% | 983,800 |
| 2023/07/03 | 1,874 | 1,910.5 | 1,869 | 1,909.5 | +44.5 | +2.4% | 1,330,500 |
| 2023/06/30 | 1,880 | 1,883.5 | 1,851.5 | 1,865 | -2 | -0.1% | 1,134,200 |
| 2023/06/29 | 1,872.5 | 1,891 | 1,858.5 | 1,867 | -6 | -0.3% | 870,000 |
| 2023/06/28 | 1,859 | 1,873 | 1,840.5 | 1,873 | +25.5 | +1.4% | 1,169,900 |
| 2023/06/27 | 1,842.5 | 1,857 | 1,817.5 | 1,847.5 | +45 | +2.5% | 1,299,200 |
| 2023/06/26 | 1,800 | 1,819.5 | 1,788.5 | 1,802.5 | +2.5 | +0.1% | 705,000 |
| 2023/06/23 | 1,840 | 1,853 | 1,788.5 | 1,800 | -46 | -2.5% | 1,286,600 |
| 2023/06/22 | 1,861.5 | 1,871 | 1,843.5 | 1,846 | -7 | -0.4% | 872,600 |
| 2023/06/21 | 1,835.5 | 1,860 | 1,831 | 1,853 | +8 | +0.4% | 780,300 |
| 2023/06/20 | 1,859 | 1,867 | 1,838 | 1,845 | -8 | -0.4% | 798,400 |
| 2023/06/19 | 1,849.5 | 1,872 | 1,830.5 | 1,853 | +15.5 | +0.8% | 1,183,800 |
| 2023/06/16 | 1,849.5 | 1,849.5 | 1,826.5 | 1,837.5 | -33 | -1.8% | 2,288,100 |
| 2023/06/15 | 1,873.5 | 1,887.5 | 1,851.5 | 1,870.5 | -29 | -1.5% | 2,000,400 |
| 2023/06/14 | 1,849.5 | 1,900 | 1,847 | 1,899.5 | +66 | +3.6% | 1,805,800 |
| 2023/06/13 | 1,837.5 | 1,844 | 1,823 | 1,833.5 | +3 | +0.2% | 977,000 |
| 2023/06/12 | 1,823 | 1,842 | 1,812 | 1,830.5 | +15.5 | +0.9% | 1,159,200 |
| 2023/06/09 | 1,821 | 1,827 | 1,800 | 1,815 | -4.5 | -0.2% | 1,766,300 |
| 2023/06/08 | 1,795 | 1,821.5 | 1,786 | 1,819.5 | +33.5 | +1.9% | 2,252,600 |
| 2023/06/07 | 1,829.5 | 1,833 | 1,781.5 | 1,786 | -39.5 | -2.2% | 1,860,400 |
| 2023/06/06 | 1,780 | 1,825.5 | 1,753.5 | 1,825.5 | +30.5 | +1.7% | 1,723,100 |
| 2023/06/05 | 1,758 | 1,825 | 1,756.5 | 1,795 | +88 | +5.2% | 3,095,800 |
| 2023/06/02 | 1,690 | 1,713 | 1,684 | 1,707 | +14 | +0.8% | 1,270,500 |
| 2023/06/01 | 1,695 | 1,700 | 1,681 | 1,693 | -6 | -0.4% | 1,471,100 |
| 2023/05/31 | 1,705 | 1,709 | 1,688 | 1,699 | -17 | -1% | 2,403,300 |
| 2023/05/30 | 1,715 | 1,718 | 1,688 | 1,716 | -7 | -0.4% | 948,400 |
| 2023/05/29 | 1,711 | 1,736 | 1,707 | 1,723 | +42 | +2.5% | 1,349,700 |
| 2023/05/26 | 1,710 | 1,719 | 1,672 | 1,681 | -22 | -1.3% | 1,290,800 |
| 2023/05/25 | 1,696 | 1,711 | 1,690 | 1,703 | -1 | -0.1% | 1,203,900 |
| 2023/05/24 | 1,718 | 1,724 | 1,695 | 1,704 | -14 | -0.8% | 1,150,000 |
| 2023/05/23 | 1,685 | 1,739 | 1,678 | 1,718 | +44 | +2.6% | 2,016,700 |
451～
500
件表示中 / 3714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 | 123,100円 | -19.6% | +94.3% | 3.25% | 19.83倍 | 0.76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 | 528,800円 | +3.4% | +6.9% | 3.40% | 11.69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 | 118,000円 | +5.8% | +3.3% | 5.08% | 9.47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 | 89,400円 | +9.1% | -9.9% | 4.47% | 12.78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 | 485,700円 | +7.7% | +3.2% | 2.93% | 16.87倍 | 2.39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
