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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,417 | 1,427.5 | 1,398 | 1,398.5 | -13.5 | -1% | 3,512,800 |
| 2024/02/19 | 1,385.5 | 1,424 | 1,382 | 1,412 | +32 | +2.3% | 3,431,200 |
| 2024/02/16 | 1,396.5 | 1,419 | 1,374.5 | 1,380 | -20 | -1.4% | 4,115,700 |
| 2024/02/15 | 1,414 | 1,430 | 1,376 | 1,400 | -20.5 | -1.4% | 3,677,300 |
| 2024/02/14 | 1,437 | 1,459.5 | 1,404 | 1,420.5 | -3 | -0.2% | 4,396,700 |
| 2024/02/13 | 1,324.5 | 1,459 | 1,324.5 | 1,423.5 | -301 | -17.5% | 10,836,500 |
| 2024/02/09 | 1,740.5 | 1,744 | 1,715 | 1,724.5 | -12.5 | -0.7% | 1,468,300 |
| 2024/02/08 | 1,748.5 | 1,750 | 1,729.5 | 1,737 | -9 | -0.5% | 1,310,800 |
| 2024/02/07 | 1,737 | 1,764.5 | 1,731.5 | 1,746 | +7 | +0.4% | 817,200 |
| 2024/02/06 | 1,750 | 1,754 | 1,733 | 1,739 | -10 | -0.6% | 1,089,500 |
| 2024/02/05 | 1,714 | 1,749.5 | 1,711 | 1,749 | +46 | +2.7% | 1,419,700 |
| 2024/02/02 | 1,710 | 1,723 | 1,691 | 1,703 | -4 | -0.2% | 946,300 |
| 2024/02/01 | 1,725 | 1,731.5 | 1,705.5 | 1,707 | -32 | -1.8% | 923,000 |
| 2024/01/31 | 1,735 | 1,739 | 1,716.5 | 1,739 | -3 | -0.2% | 1,316,900 |
| 2024/01/30 | 1,766.5 | 1,772 | 1,737 | 1,742 | -26 | -1.5% | 792,500 |
| 2024/01/29 | 1,762.5 | 1,786 | 1,758 | 1,768 | +33.5 | +1.9% | 1,407,500 |
| 2024/01/26 | 1,700.5 | 1,737.5 | 1,689.5 | 1,734.5 | +39.5 | +2.3% | 1,618,800 |
| 2024/01/25 | 1,694 | 1,695 | 1,667.5 | 1,695 | +1 | +0.1% | 1,166,300 |
| 2024/01/24 | 1,695 | 1,699 | 1,686.5 | 1,694 | -2.5 | -0.1% | 1,358,600 |
| 2024/01/23 | 1,721.5 | 1,725 | 1,684.5 | 1,696.5 | -16.5 | -1% | 1,564,500 |
| 2024/01/22 | 1,715.5 | 1,722.5 | 1,696.5 | 1,713 | -3.5 | -0.2% | 1,937,900 |
| 2024/01/19 | 1,725.5 | 1,738.5 | 1,709.5 | 1,716.5 | ±0 | ±0% | 1,271,900 |
| 2024/01/18 | 1,719.5 | 1,725.5 | 1,707.5 | 1,716.5 | -14.5 | -0.8% | 1,333,600 |
| 2024/01/17 | 1,760 | 1,773.5 | 1,731 | 1,731 | -15.5 | -0.9% | 1,355,400 |
| 2024/01/16 | 1,765.5 | 1,769 | 1,737.5 | 1,746.5 | -26.5 | -1.5% | 977,100 |
| 2024/01/15 | 1,750 | 1,782.5 | 1,750 | 1,773 | ±0 | ±0% | 777,700 |
| 2024/01/12 | 1,791 | 1,794 | 1,747 | 1,773 | +26.5 | +1.5% | 2,288,400 |
| 2024/01/11 | 1,739 | 1,762.5 | 1,737 | 1,746.5 | +32.5 | +1.9% | 2,039,700 |
| 2024/01/10 | 1,695 | 1,724 | 1,689.5 | 1,714 | +25 | +1.5% | 1,530,300 |
| 2024/01/09 | 1,700 | 1,700 | 1,677 | 1,689 | +2.5 | +0.1% | 1,422,500 |
| 2024/01/05 | 1,660 | 1,695 | 1,657 | 1,686.5 | +29.5 | +1.8% | 1,595,200 |
| 2024/01/04 | 1,636 | 1,675.5 | 1,624.5 | 1,657 | +29.5 | +1.8% | 1,451,600 |
| 2023/12/29 | 1,627 | 1,636 | 1,615.5 | 1,627.5 | -1 | -0.1% | 752,400 |
| 2023/12/28 | 1,608.5 | 1,633.5 | 1,606 | 1,628.5 | +13.5 | +0.8% | 721,800 |
| 2023/12/27 | 1,618 | 1,626.5 | 1,614 | 1,615 | +14.5 | +0.9% | 937,500 |
| 2023/12/26 | 1,601 | 1,606.5 | 1,594 | 1,600.5 | +7.5 | +0.5% | 651,400 |
| 2023/12/25 | 1,605 | 1,609.5 | 1,590.5 | 1,593 | +1 | +0.1% | 534,600 |
| 2023/12/22 | 1,593.5 | 1,596.5 | 1,579.5 | 1,592 | +11 | +0.7% | 600,800 |
| 2023/12/21 | 1,600 | 1,604.5 | 1,575.5 | 1,581 | -24 | -1.5% | 1,274,900 |
| 2023/12/20 | 1,615 | 1,615.5 | 1,600.5 | 1,605 | +12 | +0.8% | 1,397,100 |
| 2023/12/19 | 1,560 | 1,594 | 1,553.5 | 1,593 | +22.5 | +1.4% | 1,421,200 |
| 2023/12/18 | 1,572.5 | 1,573 | 1,546 | 1,570.5 | -15 | -0.9% | 1,241,500 |
| 2023/12/15 | 1,555 | 1,590 | 1,549 | 1,585.5 | +15 | +1% | 1,918,100 |
| 2023/12/14 | 1,602.5 | 1,607 | 1,561.5 | 1,570.5 | -43.5 | -2.7% | 1,580,100 |
| 2023/12/13 | 1,639.5 | 1,646.5 | 1,614 | 1,614 | -11 | -0.7% | 1,229,400 |
| 2023/12/12 | 1,640 | 1,648 | 1,618 | 1,625 | +3 | +0.2% | 1,197,400 |
| 2023/12/11 | 1,617.5 | 1,624 | 1,603 | 1,622 | +34 | +2.1% | 1,150,100 |
| 2023/12/08 | 1,605 | 1,607 | 1,575.5 | 1,588 | -21 | -1.3% | 1,761,700 |
| 2023/12/07 | 1,630 | 1,630.5 | 1,605.5 | 1,609 | -40 | -2.4% | 1,232,000 |
| 2023/12/06 | 1,627.5 | 1,652.5 | 1,626.5 | 1,649 | +17.5 | +1.1% | 870,000 |
51～
100
件表示中 / 3449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 | 137,100円 | +36.8% | - | 2.92% | - | 0.82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 |
| 高砂熱 | 522,000円 | +6.3% | +49.8% | 2.32% | 18.93倍 | 2.33倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| エクシオＧ | 169,800円 | -2.8% | -1.1% | 3.53% | 15.14倍 | 1.17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 |
| ショーボンド | 611,500円 | +2.7% | +2.5% | 2.09% | 24.03倍 | 3.21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 |
| 戸田建 | 104,200円 | -4.8% | +11.9% | 2.69% | 23.33倍 | 0.94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
