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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,012 | 1,029 | 1,009 | 1,026 | +3 | +0.3% | 747,300 |
| 2021/07/15 | 1,031 | 1,039 | 1,023 | 1,023 | -17 | -1.6% | 606,000 |
| 2021/07/14 | 1,035 | 1,047 | 1,031 | 1,040 | -1 | -0.1% | 710,900 |
| 2021/07/13 | 1,042 | 1,046 | 1,031 | 1,041 | +13 | +1.3% | 983,300 |
| 2021/07/12 | 1,019 | 1,028 | 1,015 | 1,028 | +26 | +2.6% | 1,463,400 |
| 2021/07/09 | 988 | 1,006 | 982 | 1,002 | -6 | -0.6% | 2,124,700 |
| 2021/07/08 | 1,014 | 1,015 | 1,006 | 1,008 | -18 | -1.8% | 1,376,000 |
| 2021/07/07 | 1,027 | 1,032 | 1,019 | 1,026 | -17 | -1.6% | 1,228,000 |
| 2021/07/06 | 1,046 | 1,054 | 1,042 | 1,043 | -3 | -0.3% | 665,000 |
| 2021/07/05 | 1,047 | 1,054 | 1,040 | 1,046 | -14 | -1.3% | 739,900 |
| 2021/07/02 | 1,051 | 1,063 | 1,049 | 1,060 | +15 | +1.4% | 1,116,700 |
| 2021/07/01 | 1,048 | 1,057 | 1,041 | 1,045 | +10 | +1% | 1,156,400 |
| 2021/06/30 | 1,049 | 1,054 | 1,034 | 1,035 | -14 | -1.3% | 1,246,000 |
| 2021/06/29 | 1,051 | 1,056 | 1,042 | 1,049 | -23 | -2.1% | 1,369,600 |
| 2021/06/28 | 1,079 | 1,081 | 1,068 | 1,072 | +6 | +0.6% | 835,900 |
| 2021/06/25 | 1,072 | 1,077 | 1,066 | 1,066 | +4 | +0.4% | 731,000 |
| 2021/06/24 | 1,042 | 1,069 | 1,041 | 1,062 | +16 | +1.5% | 894,000 |
| 2021/06/23 | 1,050 | 1,056 | 1,041 | 1,046 | -9 | -0.9% | 834,600 |
| 2021/06/22 | 1,042 | 1,063 | 1,037 | 1,055 | +43 | +4.2% | 1,698,100 |
| 2021/06/21 | 1,010 | 1,017 | 1,002 | 1,012 | -21 | -2% | 1,540,000 |
| 2021/06/18 | 1,033 | 1,045 | 1,026 | 1,033 | -18 | -1.7% | 1,530,400 |
| 2021/06/17 | 1,046 | 1,057 | 1,044 | 1,051 | -3 | -0.3% | 979,900 |
| 2021/06/16 | 1,052 | 1,065 | 1,051 | 1,054 | +4 | +0.4% | 990,200 |
| 2021/06/15 | 1,046 | 1,057 | 1,041 | 1,050 | +15 | +1.4% | 1,291,500 |
| 2021/06/14 | 1,060 | 1,064 | 1,018 | 1,035 | -28 | -2.6% | 2,630,600 |
| 2021/06/11 | 1,072 | 1,073 | 1,051 | 1,063 | -18 | -1.7% | 1,581,200 |
| 2021/06/10 | 1,078 | 1,082 | 1,066 | 1,081 | -6 | -0.6% | 1,360,200 |
| 2021/06/09 | 1,084 | 1,093 | 1,079 | 1,087 | +11 | +1% | 939,200 |
| 2021/06/08 | 1,086 | 1,090 | 1,070 | 1,076 | -23 | -2.1% | 984,400 |
| 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 |
951～
1000
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
