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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,182 | 1,220 | 1,166 | 1,207 | +55 | +4.8% | 2,942,100 |
| 2022/02/28 | 1,080 | 1,159 | 1,079 | 1,152 | +74 | +6.9% | 2,504,500 |
| 2022/02/25 | 1,060 | 1,082 | 1,054 | 1,078 | +18 | +1.7% | 1,279,700 |
| 2022/02/24 | 1,080 | 1,086 | 1,045 | 1,060 | -29 | -2.7% | 1,412,200 |
| 2022/02/22 | 1,080 | 1,100 | 1,069 | 1,089 | -4 | -0.4% | 1,055,800 |
| 2022/02/21 | 1,085 | 1,102 | 1,083 | 1,093 | +4 | +0.4% | 889,600 |
| 2022/02/18 | 1,101 | 1,117 | 1,089 | 1,089 | -26 | -2.3% | 1,041,800 |
| 2022/02/17 | 1,100 | 1,126 | 1,090 | 1,115 | +19 | +1.7% | 1,594,400 |
| 2022/02/16 | 1,124 | 1,130 | 1,085 | 1,096 | -27 | -2.4% | 1,890,900 |
| 2022/02/15 | 1,124 | 1,145 | 1,111 | 1,123 | ±0 | ±0% | 1,362,700 |
| 2022/02/14 | 1,128 | 1,132 | 1,100 | 1,123 | -32 | -2.8% | 2,033,800 |
| 2022/02/10 | 1,154 | 1,172 | 1,138 | 1,155 | +1 | +0.1% | 1,775,900 |
| 2022/02/09 | 1,158 | 1,171 | 1,150 | 1,154 | ±0 | ±0% | 1,736,400 |
| 2022/02/08 | 1,132 | 1,156 | 1,127 | 1,154 | +20 | +1.8% | 1,122,300 |
| 2022/02/07 | 1,125 | 1,139 | 1,121 | 1,134 | +6 | +0.5% | 856,700 |
| 2022/02/04 | 1,140 | 1,143 | 1,113 | 1,128 | -10 | -0.9% | 1,192,800 |
| 2022/02/03 | 1,125 | 1,139 | 1,119 | 1,138 | +14 | +1.2% | 1,488,500 |
| 2022/02/02 | 1,104 | 1,124 | 1,104 | 1,124 | +22 | +2% | 1,154,200 |
| 2022/02/01 | 1,099 | 1,113 | 1,096 | 1,102 | -19 | -1.7% | 1,292,700 |
| 2022/01/31 | 1,090 | 1,125 | 1,086 | 1,121 | +31 | +2.8% | 1,498,500 |
| 2022/01/28 | 1,095 | 1,132 | 1,080 | 1,090 | -2 | -0.2% | 1,811,600 |
| 2022/01/27 | 1,100 | 1,126 | 1,091 | 1,092 | ±0 | ±0% | 1,947,100 |
| 2022/01/26 | 1,108 | 1,113 | 1,085 | 1,092 | -8 | -0.7% | 1,364,500 |
| 2022/01/25 | 1,098 | 1,105 | 1,080 | 1,100 | -8 | -0.7% | 1,366,000 |
| 2022/01/24 | 1,116 | 1,123 | 1,103 | 1,108 | +2 | +0.2% | 1,863,400 |
| 2022/01/21 | 1,056 | 1,107 | 1,048 | 1,106 | +34 | +3.2% | 2,175,900 |
| 2022/01/20 | 1,049 | 1,100 | 1,049 | 1,072 | +16 | +1.5% | 1,744,000 |
| 2022/01/19 | 1,040 | 1,073 | 1,038 | 1,056 | +6 | +0.6% | 1,359,000 |
| 2022/01/18 | 1,075 | 1,088 | 1,037 | 1,050 | -26 | -2.4% | 1,093,900 |
| 2022/01/17 | 1,056 | 1,077 | 1,056 | 1,076 | +27 | +2.6% | 881,600 |
| 2022/01/14 | 1,065 | 1,073 | 1,044 | 1,049 | -21 | -2% | 1,320,100 |
| 2022/01/13 | 1,074 | 1,077 | 1,060 | 1,070 | +6 | +0.6% | 928,700 |
| 2022/01/12 | 1,039 | 1,066 | 1,039 | 1,064 | +23 | +2.2% | 945,800 |
| 2022/01/11 | 1,032 | 1,045 | 1,030 | 1,041 | -3 | -0.3% | 913,700 |
| 2022/01/07 | 1,020 | 1,061 | 1,020 | 1,044 | +30 | +3% | 1,535,600 |
| 2022/01/06 | 1,028 | 1,033 | 1,001 | 1,014 | -16 | -1.6% | 1,794,700 |
| 2022/01/05 | 1,011 | 1,032 | 1,006 | 1,030 | +38 | +3.8% | 1,433,800 |
| 2022/01/04 | 975 | 996 | 971 | 992 | +31 | +3.2% | 1,204,800 |
| 2021/12/30 | 963 | 969 | 953 | 961 | -9 | -0.9% | 648,300 |
| 2021/12/29 | 960 | 970 | 957 | 970 | +21 | +2.2% | 759,500 |
| 2021/12/28 | 948 | 956 | 941 | 949 | +9 | +1% | 684,400 |
| 2021/12/27 | 957 | 957 | 940 | 940 | -12 | -1.3% | 626,900 |
| 2021/12/24 | 970 | 972 | 952 | 952 | -7 | -0.7% | 604,000 |
| 2021/12/23 | 960 | 964 | 955 | 959 | +10 | +1.1% | 600,700 |
| 2021/12/22 | 945 | 958 | 945 | 949 | +6 | +0.6% | 771,200 |
| 2021/12/21 | 952 | 958 | 939 | 943 | -1 | -0.1% | 834,800 |
| 2021/12/20 | 962 | 968 | 944 | 944 | -41 | -4.2% | 1,117,700 |
| 2021/12/17 | 989 | 997 | 974 | 985 | -4 | -0.4% | 1,579,100 |
| 2021/12/16 | 978 | 989 | 976 | 989 | +23 | +2.4% | 774,700 |
| 2021/12/15 | 952 | 971 | 951 | 966 | +8 | +0.8% | 739,500 |
801～
850
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
