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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,200 | 1,236 | 1,200 | 1,220 | +26 | +2.2% | 2,202,700 |
| 2025/03/14 | 1,172 | 1,196.5 | 1,171.5 | 1,194 | +13.5 | +1.1% | 1,692,900 |
| 2025/03/13 | 1,167.5 | 1,191 | 1,166.5 | 1,180.5 | +8 | +0.7% | 1,875,900 |
| 2025/03/12 | 1,165 | 1,178 | 1,160 | 1,172.5 | +7.5 | +0.6% | 1,518,800 |
| 2025/03/11 | 1,148.5 | 1,169 | 1,138 | 1,165 | +14 | +1.2% | 1,716,900 |
| 2025/03/10 | 1,140 | 1,157 | 1,134 | 1,151 | +11 | +1% | 1,264,000 |
| 2025/03/07 | 1,145 | 1,148.5 | 1,133.5 | 1,140 | -6 | -0.5% | 1,392,900 |
| 2025/03/06 | 1,159 | 1,177 | 1,142.5 | 1,146 | +6 | +0.5% | 2,092,400 |
| 2025/03/05 | 1,119.5 | 1,150 | 1,117.5 | 1,140 | +21.5 | +1.9% | 2,528,500 |
| 2025/03/04 | 1,116 | 1,127.5 | 1,109.5 | 1,118.5 | +0.5 | ±0% | 1,392,100 |
| 2025/03/03 | 1,119 | 1,123.5 | 1,113.5 | 1,118 | +8 | +0.7% | 1,611,600 |
| 2025/02/28 | 1,124.5 | 1,127 | 1,101 | 1,110 | -14.5 | -1.3% | 1,894,100 |
| 2025/02/27 | 1,136.5 | 1,137 | 1,120.5 | 1,124.5 | +18 | +1.6% | 1,938,300 |
| 2025/02/26 | 1,136.5 | 1,140 | 1,096.5 | 1,106.5 | -15.5 | -1.4% | 1,808,100 |
| 2025/02/25 | 1,119 | 1,127 | 1,108 | 1,122 | -10 | -0.9% | 1,744,500 |
| 2025/02/21 | 1,128 | 1,144.5 | 1,127 | 1,132 | +4.5 | +0.4% | 1,018,700 |
| 2025/02/20 | 1,133.5 | 1,148.5 | 1,126 | 1,127.5 | -10.5 | -0.9% | 1,844,600 |
| 2025/02/19 | 1,153 | 1,157 | 1,134 | 1,138 | -26.5 | -2.3% | 2,159,400 |
| 2025/02/18 | 1,170 | 1,177.5 | 1,163 | 1,164.5 | -5.5 | -0.5% | 1,254,000 |
| 2025/02/17 | 1,161.5 | 1,189.5 | 1,158.5 | 1,170 | +10.5 | +0.9% | 1,774,700 |
| 2025/02/14 | 1,190 | 1,197 | 1,159.5 | 1,159.5 | -28.5 | -2.4% | 4,118,500 |
| 2025/02/13 | 1,198 | 1,202.5 | 1,167.5 | 1,188 | -196 | -14.2% | 7,058,900 |
| 2025/02/12 | 1,402.5 | 1,417.5 | 1,360.5 | 1,384 | -17.5 | -1.2% | 2,987,400 |
| 2025/02/10 | 1,413 | 1,422 | 1,392 | 1,401.5 | +69.5 | +5.2% | 3,415,200 |
| 2025/02/07 | 1,338.5 | 1,345 | 1,324 | 1,332 | -6.5 | -0.5% | 824,200 |
| 2025/02/06 | 1,330.5 | 1,343 | 1,330.5 | 1,338.5 | +17 | +1.3% | 1,132,600 |
| 2025/02/05 | 1,308.5 | 1,327 | 1,305.5 | 1,321.5 | +23.5 | +1.8% | 1,039,300 |
| 2025/02/04 | 1,316 | 1,316 | 1,298 | 1,298 | -3 | -0.2% | 890,500 |
| 2025/02/03 | 1,291.5 | 1,306.5 | 1,286 | 1,301 | -5 | -0.4% | 1,773,700 |
| 2025/01/31 | 1,301 | 1,306 | 1,290.5 | 1,306 | -1 | -0.1% | 851,500 |
| 2025/01/30 | 1,302 | 1,317.5 | 1,300.5 | 1,307 | +4 | +0.3% | 658,000 |
| 2025/01/29 | 1,316 | 1,328 | 1,300.5 | 1,303 | -22 | -1.7% | 869,700 |
| 2025/01/28 | 1,337.5 | 1,354 | 1,320.5 | 1,325 | -12.5 | -0.9% | 1,142,700 |
| 2025/01/27 | 1,351.5 | 1,355.5 | 1,330.5 | 1,337.5 | -2 | -0.1% | 1,052,300 |
| 2025/01/24 | 1,319 | 1,365.5 | 1,313 | 1,339.5 | +33 | +2.5% | 1,678,700 |
| 2025/01/23 | 1,300 | 1,310 | 1,293.5 | 1,306.5 | -14 | -1.1% | 1,108,700 |
| 2025/01/22 | 1,330 | 1,340 | 1,316 | 1,320.5 | -15.5 | -1.2% | 1,165,900 |
| 2025/01/21 | 1,355 | 1,376 | 1,330 | 1,336 | -5 | -0.4% | 1,275,500 |
| 2025/01/20 | 1,317 | 1,347 | 1,311.5 | 1,341 | +38.5 | +3% | 1,671,300 |
| 2025/01/17 | 1,293.5 | 1,311 | 1,288 | 1,302.5 | +18.5 | +1.4% | 1,114,100 |
| 2025/01/16 | 1,274 | 1,297 | 1,271 | 1,284 | +5.5 | +0.4% | 1,196,900 |
| 2025/01/15 | 1,269 | 1,283.5 | 1,267.5 | 1,278.5 | +14 | +1.1% | 1,071,600 |
| 2025/01/14 | 1,270 | 1,275 | 1,253 | 1,264.5 | -3 | -0.2% | 1,058,000 |
| 2025/01/10 | 1,268 | 1,283.5 | 1,265 | 1,267.5 | -14 | -1.1% | 1,300,800 |
| 2025/01/09 | 1,299 | 1,309 | 1,275.5 | 1,281.5 | -42 | -3.2% | 1,234,600 |
| 2025/01/08 | 1,326 | 1,339 | 1,319.5 | 1,323.5 | -6.5 | -0.5% | 783,200 |
| 2025/01/07 | 1,329.5 | 1,330 | 1,301 | 1,330 | +0.5 | ±0% | 1,029,200 |
| 2025/01/06 | 1,324 | 1,333 | 1,312.5 | 1,329.5 | +14 | +1.1% | 1,179,500 |
| 2024/12/30 | 1,300 | 1,327 | 1,300 | 1,315.5 | +20.5 | +1.6% | 1,293,800 |
| 2024/12/27 | 1,274 | 1,295 | 1,269 | 1,295 | +18.5 | +1.4% | 1,254,700 |
51～
100
件表示中 / 3710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 | 120,200円 | -19.6% | +94.3% | 3.33% | 19.37倍 | 0.74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 | 527,100円 | +3.4% | +6.9% | 3.41% | 11.65倍 | 1.20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 | 118,100円 | +5.8% | +3.3% | 5.08% | 9.48倍 | 0.70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 | 89,000円 | +9.1% | -9.9% | 4.49% | 12.72倍 | 0.78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 | 488,900円 | +7.7% | +3.2% | 2.91% | 16.99倍 | 2.41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
