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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 1,499 | 1,514 | 1,459 | 1,464 | -38 | -2.5% | 2,597,500 |
| 2022/03/30 | 1,518 | 1,532 | 1,465 | 1,502 | -38 | -2.5% | 2,869,900 |
| 2022/03/29 | 1,545 | 1,553 | 1,512 | 1,540 | -24 | -1.5% | 1,696,900 |
| 2022/03/28 | 1,569 | 1,618 | 1,552 | 1,564 | +8 | +0.5% | 2,492,600 |
| 2022/03/25 | 1,525 | 1,559 | 1,514 | 1,556 | +12 | +0.8% | 2,042,300 |
| 2022/03/24 | 1,521 | 1,544 | 1,507 | 1,544 | +3 | +0.2% | 2,888,900 |
| 2022/03/23 | 1,597 | 1,597 | 1,531 | 1,541 | -43 | -2.7% | 3,873,800 |
| 2022/03/22 | 1,588 | 1,595 | 1,558 | 1,584 | +71 | +4.7% | 4,198,100 |
| 2022/03/18 | 1,501 | 1,530 | 1,495 | 1,513 | -6 | -0.4% | 3,400,000 |
| 2022/03/17 | 1,518 | 1,534 | 1,490 | 1,519 | -8 | -0.5% | 4,841,700 |
| 2022/03/16 | 1,467 | 1,536 | 1,462 | 1,527 | -50 | -3.2% | 5,474,400 |
| 2022/03/15 | 1,538 | 1,599 | 1,515 | 1,577 | -1 | -0.1% | 8,315,200 |
| 2022/03/14 | 1,401 | 1,622 | 1,398 | 1,578 | +205 | +14.9% | 12,401,900 |
| 2022/03/11 | 1,250 | 1,407 | 1,243 | 1,373 | +132 | +10.6% | 7,518,400 |
| 2022/03/10 | 1,196 | 1,245 | 1,172 | 1,241 | +35 | +2.9% | 3,065,300 |
| 2022/03/09 | 1,191 | 1,235 | 1,181 | 1,206 | +23 | +1.9% | 2,787,600 |
| 2022/03/08 | 1,211 | 1,253 | 1,179 | 1,183 | -29 | -2.4% | 2,918,900 |
| 2022/03/07 | 1,195 | 1,229 | 1,192 | 1,212 | +32 | +2.7% | 2,847,400 |
| 2022/03/04 | 1,206 | 1,219 | 1,169 | 1,180 | -28 | -2.3% | 1,583,900 |
| 2022/03/03 | 1,220 | 1,234 | 1,205 | 1,208 | +4 | +0.3% | 2,013,500 |
| 2022/03/02 | 1,207 | 1,219 | 1,178 | 1,204 | -3 | -0.2% | 2,717,600 |
751～
800
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
