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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,803 | 1,819 | 1,758 | 1,758 | -71 | -3.9% | 2,120,500 |
| 2022/10/07 | 1,837 | 1,854 | 1,812 | 1,829 | -32 | -1.7% | 2,079,600 |
| 2022/10/06 | 1,868 | 1,870 | 1,844 | 1,861 | +2 | +0.1% | 1,564,600 |
| 2022/10/05 | 1,852 | 1,861 | 1,831 | 1,859 | -1 | -0.1% | 1,895,800 |
| 2022/10/04 | 1,864 | 1,885 | 1,850 | 1,860 | +52 | +2.9% | 1,647,700 |
| 2022/10/03 | 1,786 | 1,812 | 1,761 | 1,808 | -1 | -0.1% | 1,344,700 |
| 2022/09/30 | 1,836 | 1,842 | 1,795 | 1,809 | -40 | -2.2% | 2,127,000 |
| 2022/09/29 | 1,872 | 1,881 | 1,836 | 1,849 | +40 | +2.2% | 1,505,300 |
| 2022/09/28 | 1,844 | 1,851 | 1,772 | 1,809 | -32 | -1.7% | 1,892,900 |
| 2022/09/27 | 1,834 | 1,845 | 1,803 | 1,841 | +1 | +0.1% | 2,326,900 |
| 2022/09/26 | 1,898 | 1,899 | 1,836 | 1,840 | -107 | -5.5% | 1,901,200 |
| 2022/09/22 | 1,928 | 1,949 | 1,913 | 1,947 | +8 | +0.4% | 996,800 |
| 2022/09/21 | 1,948 | 1,970 | 1,929 | 1,939 | -25 | -1.3% | 953,700 |
| 2022/09/20 | 1,960 | 1,988 | 1,951 | 1,964 | +28 | +1.4% | 1,965,100 |
| 2022/09/16 | 1,955 | 1,965 | 1,928 | 1,936 | -45 | -2.3% | 1,468,900 |
| 2022/09/15 | 1,987 | 2,027 | 1,963 | 1,981 | +22 | +1.1% | 1,735,700 |
| 2022/09/14 | 1,908 | 1,984 | 1,906 | 1,959 | -8 | -0.4% | 2,025,200 |
| 2022/09/13 | 1,978 | 1,995 | 1,948 | 1,967 | -2 | -0.1% | 1,563,700 |
| 2022/09/12 | 2,027 | 2,040 | 1,963 | 1,969 | -40 | -2% | 1,874,900 |
| 2022/09/09 | 1,990 | 2,009 | 1,968 | 2,009 | +32 | +1.6% | 2,090,500 |
| 2022/09/08 | 1,953 | 1,988 | 1,934 | 1,977 | +59 | +3.1% | 2,277,300 |
| 2022/09/07 | 1,980 | 1,984 | 1,900 | 1,918 | -78 | -3.9% | 2,336,700 |
| 2022/09/06 | 1,994 | 2,020 | 1,974 | 1,996 | +12 | +0.6% | 1,754,300 |
| 2022/09/05 | 1,944 | 2,002 | 1,942 | 1,984 | +88 | +4.6% | 2,915,800 |
| 2022/09/02 | 1,886 | 1,898 | 1,867 | 1,896 | +8 | +0.4% | 1,582,900 |
| 2022/09/01 | 1,873 | 1,899 | 1,870 | 1,888 | +4 | +0.2% | 1,829,000 |
| 2022/08/31 | 1,898 | 1,905 | 1,882 | 1,884 | -46 | -2.4% | 1,876,900 |
| 2022/08/30 | 1,940 | 1,976 | 1,914 | 1,930 | +43 | +2.3% | 2,021,300 |
| 2022/08/29 | 1,854 | 1,902 | 1,852 | 1,887 | -7 | -0.4% | 1,535,000 |
| 2022/08/26 | 1,907 | 1,909 | 1,877 | 1,894 | -19 | -1% | 971,000 |
| 2022/08/25 | 1,920 | 1,933 | 1,896 | 1,913 | +7 | +0.4% | 1,912,900 |
| 2022/08/24 | 1,879 | 1,922 | 1,869 | 1,906 | +81 | +4.4% | 2,917,400 |
| 2022/08/23 | 1,837 | 1,852 | 1,819 | 1,825 | -20 | -1.1% | 2,028,500 |
| 2022/08/22 | 1,801 | 1,864 | 1,801 | 1,845 | +53 | +3% | 2,207,400 |
| 2022/08/19 | 1,739 | 1,800 | 1,734 | 1,792 | +61 | +3.5% | 1,715,900 |
| 2022/08/18 | 1,741 | 1,755 | 1,726 | 1,731 | -10 | -0.6% | 868,700 |
| 2022/08/17 | 1,719 | 1,749 | 1,697 | 1,741 | +45 | +2.7% | 1,623,800 |
| 2022/08/16 | 1,720 | 1,728 | 1,683 | 1,696 | -39 | -2.2% | 1,732,100 |
| 2022/08/15 | 1,790 | 1,791 | 1,723 | 1,735 | -33 | -1.9% | 2,349,800 |
| 2022/08/12 | 1,780 | 1,814 | 1,738 | 1,768 | +96 | +5.7% | 4,756,400 |
| 2022/08/10 | 1,657 | 1,688 | 1,618 | 1,672 | +30 | +1.8% | 2,479,500 |
| 2022/08/09 | 1,630 | 1,648 | 1,630 | 1,642 | +10 | +0.6% | 1,211,000 |
| 2022/08/08 | 1,604 | 1,642 | 1,586 | 1,632 | +47 | +3% | 1,386,600 |
| 2022/08/05 | 1,585 | 1,597 | 1,565 | 1,585 | -24 | -1.5% | 2,843,600 |
| 2022/08/04 | 1,602 | 1,616 | 1,588 | 1,609 | -28 | -1.7% | 2,028,700 |
| 2022/08/03 | 1,655 | 1,655 | 1,617 | 1,637 | -14 | -0.8% | 1,117,600 |
| 2022/08/02 | 1,653 | 1,662 | 1,641 | 1,651 | -26 | -1.6% | 1,197,000 |
| 2022/08/01 | 1,673 | 1,695 | 1,651 | 1,677 | +44 | +2.7% | 1,945,600 |
| 2022/07/29 | 1,682 | 1,684 | 1,631 | 1,633 | -50 | -3% | 1,532,200 |
| 2022/07/28 | 1,685 | 1,687 | 1,659 | 1,683 | -6 | -0.4% | 1,590,400 |
651～
700
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
