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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,785 | 1,795 | 1,773 | 1,774 | -20 | -1.1% | 1,107,700 |
| 2023/03/07 | 1,799 | 1,808 | 1,789 | 1,794 | -12 | -0.7% | 1,011,800 |
| 2023/03/06 | 1,784 | 1,810 | 1,782 | 1,806 | +36 | +2% | 2,085,800 |
| 2023/03/03 | 1,760 | 1,783 | 1,758 | 1,770 | +20 | +1.1% | 1,339,600 |
| 2023/03/02 | 1,775 | 1,777 | 1,735 | 1,750 | -11 | -0.6% | 1,427,600 |
| 2023/03/01 | 1,755 | 1,768 | 1,748 | 1,761 | +7 | +0.4% | 954,200 |
| 2023/02/28 | 1,772 | 1,793 | 1,753 | 1,754 | -14 | -0.8% | 2,011,800 |
| 2023/02/27 | 1,751 | 1,777 | 1,730 | 1,768 | +33 | +1.9% | 1,409,800 |
| 2023/02/24 | 1,732 | 1,740 | 1,723 | 1,735 | +16 | +0.9% | 789,700 |
| 2023/02/22 | 1,745 | 1,746 | 1,715 | 1,719 | -37 | -2.1% | 1,489,400 |
| 2023/02/21 | 1,754 | 1,762 | 1,738 | 1,756 | -2 | -0.1% | 882,100 |
| 2023/02/20 | 1,760 | 1,780 | 1,749 | 1,758 | +9 | +0.5% | 1,167,600 |
| 2023/02/17 | 1,740 | 1,757 | 1,734 | 1,749 | -1 | -0.1% | 886,100 |
| 2023/02/16 | 1,733 | 1,756 | 1,731 | 1,750 | +30 | +1.7% | 1,433,500 |
| 2023/02/15 | 1,717 | 1,728 | 1,704 | 1,720 | +9 | +0.5% | 1,047,000 |
| 2023/02/14 | 1,740 | 1,747 | 1,705 | 1,711 | -10 | -0.6% | 1,649,300 |
| 2023/02/13 | 1,699 | 1,726 | 1,658 | 1,721 | +64 | +3.9% | 3,885,400 |
| 2023/02/10 | 1,661 | 1,667 | 1,640 | 1,657 | ±0 | ±0% | 2,165,700 |
| 2023/02/09 | 1,666 | 1,666 | 1,644 | 1,657 | +4 | +0.2% | 872,100 |
| 2023/02/08 | 1,655 | 1,668 | 1,646 | 1,653 | -9 | -0.5% | 930,200 |
| 2023/02/07 | 1,698 | 1,700 | 1,651 | 1,662 | -22 | -1.3% | 1,008,800 |
| 2023/02/06 | 1,657 | 1,690 | 1,655 | 1,684 | +59 | +3.6% | 1,275,900 |
| 2023/02/03 | 1,620 | 1,634 | 1,613 | 1,625 | -11 | -0.7% | 1,143,600 |
| 2023/02/02 | 1,671 | 1,687 | 1,636 | 1,636 | -54 | -3.2% | 1,212,900 |
| 2023/02/01 | 1,705 | 1,707 | 1,684 | 1,690 | -1 | -0.1% | 671,800 |
| 2023/01/31 | 1,680 | 1,695 | 1,668 | 1,691 | +12 | +0.7% | 908,900 |
| 2023/01/30 | 1,690 | 1,698 | 1,671 | 1,679 | -13 | -0.8% | 1,036,900 |
| 2023/01/27 | 1,716 | 1,716 | 1,689 | 1,692 | -19 | -1.1% | 755,400 |
| 2023/01/26 | 1,722 | 1,731 | 1,697 | 1,711 | -3 | -0.2% | 973,500 |
| 2023/01/25 | 1,700 | 1,720 | 1,696 | 1,714 | +21 | +1.2% | 855,700 |
| 2023/01/24 | 1,683 | 1,703 | 1,677 | 1,693 | +14 | +0.8% | 1,174,000 |
| 2023/01/23 | 1,667 | 1,682 | 1,655 | 1,679 | +26 | +1.6% | 930,900 |
| 2023/01/20 | 1,639 | 1,653 | 1,626 | 1,653 | +26 | +1.6% | 804,800 |
| 2023/01/19 | 1,644 | 1,650 | 1,624 | 1,627 | -40 | -2.4% | 920,900 |
| 2023/01/18 | 1,605 | 1,670 | 1,603 | 1,667 | +56 | +3.5% | 1,609,600 |
| 2023/01/17 | 1,603 | 1,619 | 1,599 | 1,611 | +13 | +0.8% | 599,800 |
| 2023/01/16 | 1,617 | 1,617 | 1,589 | 1,598 | -38 | -2.3% | 900,900 |
| 2023/01/13 | 1,634 | 1,646 | 1,623 | 1,636 | -11 | -0.7% | 1,484,500 |
| 2023/01/12 | 1,665 | 1,666 | 1,640 | 1,647 | -13 | -0.8% | 1,060,100 |
| 2023/01/11 | 1,652 | 1,671 | 1,644 | 1,660 | +26 | +1.6% | 956,700 |
| 2023/01/10 | 1,642 | 1,658 | 1,621 | 1,634 | +12 | +0.7% | 1,223,500 |
| 2023/01/06 | 1,584 | 1,634 | 1,582 | 1,622 | +37 | +2.3% | 1,100,000 |
| 2023/01/05 | 1,602 | 1,610 | 1,578 | 1,585 | -33 | -2% | 1,816,500 |
| 2023/01/04 | 1,653 | 1,663 | 1,607 | 1,618 | -60 | -3.6% | 1,589,200 |
| 2022/12/30 | 1,702 | 1,714 | 1,678 | 1,678 | -34 | -2% | 1,094,300 |
| 2022/12/29 | 1,708 | 1,716 | 1,678 | 1,712 | -7 | -0.4% | 1,197,300 |
| 2022/12/28 | 1,710 | 1,721 | 1,702 | 1,719 | +7 | +0.4% | 880,800 |
| 2022/12/27 | 1,750 | 1,750 | 1,708 | 1,712 | -14 | -0.8% | 855,600 |
| 2022/12/26 | 1,703 | 1,730 | 1,695 | 1,726 | +59 | +3.5% | 1,480,500 |
| 2022/12/23 | 1,684 | 1,686 | 1,662 | 1,667 | -33 | -1.9% | 867,400 |
551～
600
件表示中 / 3715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 | 123,800円 | -19.6% | +94.3% | 3.23% | 19.95倍 | 0.77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 | 533,100円 | +3.4% | +6.9% | 3.38% | 11.78倍 | 1.22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 | 120,100円 | +5.8% | +3.3% | 5.00% | 9.64倍 | 0.71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 | 90,600円 | +9.1% | -9.9% | 4.42% | 12.95倍 | 0.79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 | 487,400円 | +7.7% | +3.2% | 2.92% | 16.93倍 | 2.40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
