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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,900 | 1,930 | 1,869 | 1,873 | -66 | -3.4% | 1,457,700 |
| 2022/06/14 | 1,928 | 1,942 | 1,860 | 1,939 | -29 | -1.5% | 2,241,900 |
| 2022/06/13 | 1,967 | 2,015 | 1,952 | 1,968 | -43 | -2.1% | 2,293,300 |
| 2022/06/10 | 1,988 | 2,020 | 1,961 | 2,011 | +3 | +0.1% | 2,658,900 |
| 2022/06/09 | 2,044 | 2,064 | 1,947 | 2,008 | -57 | -2.8% | 4,369,800 |
| 2022/06/08 | 1,911 | 2,088 | 1,911 | 2,065 | +222 | +12% | 6,782,800 |
| 2022/06/07 | 1,870 | 1,884 | 1,832 | 1,843 | -17 | -0.9% | 1,588,200 |
| 2022/06/06 | 1,819 | 1,869 | 1,818 | 1,860 | +48 | +2.6% | 1,773,400 |
| 2022/06/03 | 1,870 | 1,870 | 1,799 | 1,812 | -39 | -2.1% | 1,707,600 |
| 2022/06/02 | 1,830 | 1,863 | 1,811 | 1,851 | +28 | +1.5% | 1,855,600 |
| 2022/06/01 | 1,813 | 1,830 | 1,786 | 1,823 | +14 | +0.8% | 1,753,800 |
| 2022/05/31 | 1,772 | 1,831 | 1,771 | 1,809 | +22 | +1.2% | 3,547,600 |
| 2022/05/30 | 1,798 | 1,817 | 1,745 | 1,787 | +60 | +3.5% | 2,885,800 |
| 2022/05/27 | 1,765 | 1,777 | 1,720 | 1,727 | -3 | -0.2% | 1,419,100 |
| 2022/05/26 | 1,713 | 1,735 | 1,705 | 1,730 | +17 | +1% | 1,388,400 |
| 2022/05/25 | 1,698 | 1,722 | 1,681 | 1,713 | +28 | +1.7% | 1,392,400 |
| 2022/05/24 | 1,714 | 1,722 | 1,682 | 1,685 | -8 | -0.5% | 1,220,900 |
| 2022/05/23 | 1,736 | 1,742 | 1,680 | 1,693 | -62 | -3.5% | 2,111,600 |
| 2022/05/20 | 1,724 | 1,761 | 1,715 | 1,755 | +14 | +0.8% | 1,760,400 |
| 2022/05/19 | 1,731 | 1,759 | 1,706 | 1,741 | -37 | -2.1% | 1,658,800 |
| 2022/05/18 | 1,806 | 1,820 | 1,765 | 1,778 | -26 | -1.4% | 1,653,300 |
| 2022/05/17 | 1,796 | 1,828 | 1,754 | 1,804 | +11 | +0.6% | 3,261,900 |
| 2022/05/16 | 1,800 | 1,894 | 1,742 | 1,793 | +28 | +1.6% | 6,836,600 |
| 2022/05/13 | 1,605 | 1,765 | 1,532 | 1,765 | +300 | +20.5% | 7,223,700 |
| 2022/05/12 | 1,432 | 1,483 | 1,426 | 1,465 | +39 | +2.7% | 2,154,600 |
| 2022/05/11 | 1,400 | 1,432 | 1,397 | 1,426 | +11 | +0.8% | 1,318,800 |
| 2022/05/10 | 1,420 | 1,433 | 1,373 | 1,415 | -32 | -2.2% | 3,190,200 |
| 2022/05/09 | 1,501 | 1,514 | 1,446 | 1,447 | -73 | -4.8% | 2,073,800 |
| 2022/05/06 | 1,471 | 1,536 | 1,466 | 1,520 | +71 | +4.9% | 2,428,400 |
| 2022/05/02 | 1,458 | 1,468 | 1,435 | 1,449 | -26 | -1.8% | 1,285,200 |
| 2022/04/28 | 1,421 | 1,476 | 1,417 | 1,475 | +52 | +3.7% | 1,677,800 |
| 2022/04/27 | 1,416 | 1,444 | 1,401 | 1,423 | +4 | +0.3% | 2,198,100 |
| 2022/04/26 | 1,458 | 1,466 | 1,387 | 1,419 | -39 | -2.7% | 2,633,400 |
| 2022/04/25 | 1,455 | 1,481 | 1,450 | 1,458 | -47 | -3.1% | 1,433,800 |
| 2022/04/22 | 1,525 | 1,530 | 1,491 | 1,505 | -33 | -2.1% | 1,416,400 |
| 2022/04/21 | 1,563 | 1,572 | 1,514 | 1,538 | -14 | -0.9% | 1,784,200 |
| 2022/04/20 | 1,583 | 1,598 | 1,533 | 1,552 | -21 | -1.3% | 1,485,700 |
| 2022/04/19 | 1,574 | 1,579 | 1,546 | 1,573 | +21 | +1.4% | 1,415,900 |
| 2022/04/18 | 1,575 | 1,575 | 1,528 | 1,552 | -30 | -1.9% | 1,592,900 |
| 2022/04/15 | 1,556 | 1,589 | 1,550 | 1,582 | +19 | +1.2% | 1,973,900 |
| 2022/04/14 | 1,501 | 1,572 | 1,499 | 1,563 | +66 | +4.4% | 2,665,200 |
| 2022/04/13 | 1,453 | 1,505 | 1,449 | 1,497 | +46 | +3.2% | 2,198,000 |
| 2022/04/12 | 1,480 | 1,493 | 1,441 | 1,451 | -33 | -2.2% | 1,510,400 |
| 2022/04/11 | 1,462 | 1,519 | 1,462 | 1,484 | +16 | +1.1% | 2,357,900 |
| 2022/04/08 | 1,454 | 1,482 | 1,434 | 1,468 | +32 | +2.2% | 3,655,200 |
| 2022/04/07 | 1,443 | 1,450 | 1,401 | 1,436 | -21 | -1.4% | 2,284,200 |
| 2022/04/06 | 1,454 | 1,470 | 1,434 | 1,457 | -12 | -0.8% | 1,879,000 |
| 2022/04/05 | 1,491 | 1,507 | 1,466 | 1,469 | -22 | -1.5% | 1,268,700 |
| 2022/04/04 | 1,486 | 1,492 | 1,455 | 1,491 | -11 | -0.7% | 1,700,600 |
| 2022/04/01 | 1,484 | 1,514 | 1,467 | 1,502 | +38 | +2.6% | 2,613,300 |
601～
650
件表示中 / 3586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 | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23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 | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14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 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.87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
