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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,108 | 1,113 | 1,079 | 1,099 | -2 | -0.2% | 1,711,200 |
| 2021/06/04 | 1,077 | 1,105 | 1,074 | 1,101 | +20 | +1.9% | 1,611,200 |
| 2021/06/03 | 1,062 | 1,085 | 1,056 | 1,081 | +14 | +1.3% | 1,398,400 |
| 2021/06/02 | 1,052 | 1,070 | 1,048 | 1,067 | +9 | +0.9% | 1,633,300 |
| 2021/06/01 | 1,052 | 1,063 | 1,040 | 1,058 | +14 | +1.3% | 1,411,300 |
| 2021/05/31 | 1,053 | 1,055 | 1,036 | 1,044 | -18 | -1.7% | 1,216,000 |
| 2021/05/28 | 1,068 | 1,068 | 1,048 | 1,062 | +14 | +1.3% | 1,982,200 |
| 2021/05/27 | 1,067 | 1,069 | 1,046 | 1,048 | -14 | -1.3% | 1,747,800 |
| 2021/05/26 | 1,070 | 1,074 | 1,057 | 1,062 | -20 | -1.8% | 1,482,100 |
| 2021/05/25 | 1,080 | 1,090 | 1,072 | 1,082 | +15 | +1.4% | 1,364,000 |
| 2021/05/24 | 1,067 | 1,084 | 1,065 | 1,067 | +14 | +1.3% | 1,060,400 |
| 2021/05/21 | 1,060 | 1,077 | 1,052 | 1,053 | -9 | -0.8% | 1,688,800 |
| 2021/05/20 | 1,042 | 1,068 | 1,042 | 1,062 | -8 | -0.7% | 1,459,100 |
| 2021/05/19 | 1,049 | 1,080 | 1,042 | 1,070 | -9 | -0.8% | 1,544,800 |
| 2021/05/18 | 1,058 | 1,092 | 1,049 | 1,079 | +36 | +3.5% | 1,850,300 |
| 2021/05/17 | 1,054 | 1,105 | 1,029 | 1,043 | +19 | +1.9% | 3,405,900 |
| 2021/05/14 | 1,041 | 1,052 | 1,022 | 1,024 | -40 | -3.8% | 4,963,700 |
| 2021/05/13 | 1,108 | 1,168 | 1,057 | 1,064 | -164 | -13.4% | 4,054,500 |
| 2021/05/12 | 1,265 | 1,274 | 1,217 | 1,228 | -43 | -3.4% | 1,641,500 |
| 2021/05/11 | 1,295 | 1,311 | 1,263 | 1,271 | -26 | -2% | 1,154,200 |
| 2021/05/10 | 1,305 | 1,316 | 1,295 | 1,297 | +2 | +0.2% | 1,098,400 |
| 2021/05/07 | 1,285 | 1,299 | 1,278 | 1,295 | +13 | +1% | 988,600 |
| 2021/05/06 | 1,263 | 1,290 | 1,256 | 1,282 | +35 | +2.8% | 1,442,200 |
| 2021/04/30 | 1,256 | 1,261 | 1,242 | 1,247 | -7 | -0.6% | 1,003,900 |
| 2021/04/28 | 1,261 | 1,262 | 1,241 | 1,254 | -11 | -0.9% | 1,045,900 |
| 2021/04/27 | 1,258 | 1,275 | 1,243 | 1,265 | +5 | +0.4% | 986,200 |
| 2021/04/26 | 1,252 | 1,263 | 1,236 | 1,260 | +17 | +1.4% | 1,162,100 |
| 2021/04/23 | 1,233 | 1,260 | 1,228 | 1,243 | -9 | -0.7% | 880,900 |
| 2021/04/22 | 1,247 | 1,262 | 1,226 | 1,252 | +27 | +2.2% | 1,286,000 |
| 2021/04/21 | 1,229 | 1,233 | 1,200 | 1,225 | -46 | -3.6% | 1,724,600 |
| 2021/04/20 | 1,282 | 1,282 | 1,263 | 1,271 | -28 | -2.2% | 918,400 |
| 2021/04/19 | 1,298 | 1,309 | 1,289 | 1,299 | -9 | -0.7% | 730,500 |
| 2021/04/16 | 1,305 | 1,308 | 1,285 | 1,308 | +4 | +0.3% | 1,059,600 |
| 2021/04/15 | 1,298 | 1,327 | 1,290 | 1,304 | +26 | +2% | 1,150,800 |
| 2021/04/14 | 1,305 | 1,313 | 1,262 | 1,278 | -38 | -2.9% | 1,875,300 |
| 2021/04/13 | 1,327 | 1,330 | 1,313 | 1,316 | -2 | -0.2% | 829,200 |
| 2021/04/12 | 1,326 | 1,341 | 1,316 | 1,318 | +3 | +0.2% | 1,043,900 |
| 2021/04/09 | 1,330 | 1,344 | 1,310 | 1,315 | -13 | -1% | 1,871,100 |
| 2021/04/08 | 1,303 | 1,335 | 1,300 | 1,328 | +5 | +0.4% | 1,013,500 |
| 2021/04/07 | 1,312 | 1,332 | 1,302 | 1,323 | -3 | -0.2% | 1,468,300 |
| 2021/04/06 | 1,333 | 1,344 | 1,317 | 1,326 | -30 | -2.2% | 1,857,000 |
| 2021/04/05 | 1,345 | 1,362 | 1,329 | 1,356 | +35 | +2.6% | 1,391,700 |
| 2021/04/02 | 1,359 | 1,359 | 1,293 | 1,321 | -6 | -0.5% | 2,222,800 |
| 2021/04/01 | 1,365 | 1,368 | 1,320 | 1,327 | -29 | -2.1% | 1,465,800 |
| 2021/03/31 | 1,381 | 1,386 | 1,345 | 1,356 | -42 | -3% | 1,518,100 |
| 2021/03/30 | 1,370 | 1,398 | 1,364 | 1,398 | +20 | +1.5% | 1,083,800 |
| 2021/03/29 | 1,395 | 1,401 | 1,359 | 1,378 | +1 | +0.1% | 1,783,200 |
| 2021/03/26 | 1,385 | 1,387 | 1,353 | 1,377 | +10 | +0.7% | 1,554,700 |
| 2021/03/25 | 1,327 | 1,371 | 1,327 | 1,367 | +52 | +4% | 1,186,500 |
| 2021/03/24 | 1,340 | 1,348 | 1,298 | 1,315 | -66 | -4.8% | 2,115,200 |
851～
900
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
