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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/23 | 1,421 | 1,425 | 1,379 | 1,381 | -37 | -2.6% | 1,394,500 |
| 2021/03/22 | 1,420 | 1,427 | 1,393 | 1,418 | -17 | -1.2% | 1,546,800 |
| 2021/03/19 | 1,416 | 1,436 | 1,395 | 1,435 | -6 | -0.4% | 1,983,500 |
| 2021/03/18 | 1,452 | 1,468 | 1,422 | 1,441 | -2 | -0.1% | 1,898,200 |
| 2021/03/17 | 1,435 | 1,443 | 1,414 | 1,443 | -24 | -1.6% | 1,673,200 |
| 2021/03/16 | 1,459 | 1,488 | 1,435 | 1,467 | +14 | +1% | 1,955,500 |
| 2021/03/15 | 1,402 | 1,456 | 1,402 | 1,453 | +81 | +5.9% | 2,892,100 |
| 2021/03/12 | 1,354 | 1,382 | 1,335 | 1,372 | +28 | +2.1% | 2,583,100 |
| 2021/03/11 | 1,363 | 1,372 | 1,343 | 1,344 | -12 | -0.9% | 1,609,400 |
| 2021/03/10 | 1,365 | 1,374 | 1,344 | 1,356 | -15 | -1.1% | 1,122,700 |
| 2021/03/09 | 1,389 | 1,400 | 1,348 | 1,371 | +11 | +0.8% | 1,577,600 |
| 2021/03/08 | 1,360 | 1,385 | 1,343 | 1,360 | +47 | +3.6% | 2,563,400 |
| 2021/03/05 | 1,329 | 1,337 | 1,298 | 1,313 | -10 | -0.8% | 2,881,800 |
| 2021/03/04 | 1,360 | 1,369 | 1,306 | 1,323 | -57 | -4.1% | 2,450,600 |
| 2021/03/03 | 1,352 | 1,386 | 1,330 | 1,380 | +28 | +2.1% | 2,085,400 |
| 2021/03/02 | 1,377 | 1,387 | 1,341 | 1,352 | -18 | -1.3% | 1,271,200 |
| 2021/03/01 | 1,384 | 1,394 | 1,339 | 1,370 | +3 | +0.2% | 2,255,300 |
| 2021/02/26 | 1,380 | 1,395 | 1,365 | 1,367 | -33 | -2.4% | 1,837,500 |
| 2021/02/25 | 1,423 | 1,428 | 1,385 | 1,400 | +29 | +2.1% | 1,380,500 |
| 2021/02/24 | 1,382 | 1,402 | 1,362 | 1,371 | +16 | +1.2% | 1,731,600 |
| 2021/02/22 | 1,350 | 1,383 | 1,336 | 1,355 | +40 | +3% | 1,302,200 |
1001～
1050
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
