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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,627.5 | 1,652.5 | 1,626.5 | 1,649 | +17.5 | +1.1% | 870,000 |
| 2023/12/05 | 1,628 | 1,642 | 1,623 | 1,631.5 | +1 | +0.1% | 1,254,900 |
| 2023/12/04 | 1,647 | 1,652 | 1,627 | 1,630.5 | -31.5 | -1.9% | 1,089,900 |
| 2023/12/01 | 1,669 | 1,676 | 1,652.5 | 1,662 | +0.5 | ±0% | 1,046,600 |
| 2023/11/30 | 1,665 | 1,679.5 | 1,651.5 | 1,661.5 | -13.5 | -0.8% | 1,315,900 |
| 2023/11/29 | 1,670.5 | 1,683 | 1,667.5 | 1,675 | -1.5 | -0.1% | 910,500 |
| 2023/11/28 | 1,694.5 | 1,699 | 1,669 | 1,676.5 | -16 | -0.9% | 1,100,900 |
| 2023/11/27 | 1,725 | 1,736.5 | 1,686.5 | 1,692.5 | -24.5 | -1.4% | 1,635,100 |
| 2023/11/24 | 1,725 | 1,733 | 1,711 | 1,717 | -3.5 | -0.2% | 1,184,000 |
| 2023/11/22 | 1,705 | 1,723 | 1,700 | 1,720.5 | +28 | +1.7% | 2,415,200 |
| 2023/11/21 | 1,660 | 1,708.5 | 1,657.5 | 1,692.5 | +32 | +1.9% | 3,239,500 |
| 2023/11/20 | 1,634 | 1,666 | 1,631 | 1,660.5 | +48.5 | +3% | 2,825,100 |
| 2023/11/17 | 1,601.5 | 1,612 | 1,594.5 | 1,612 | +14 | +0.9% | 1,085,300 |
| 2023/11/16 | 1,612 | 1,623.5 | 1,593 | 1,598 | -8 | -0.5% | 1,512,500 |
| 2023/11/15 | 1,606 | 1,614 | 1,593 | 1,606 | +5.5 | +0.3% | 1,833,200 |
| 2023/11/14 | 1,589 | 1,619.5 | 1,583 | 1,600.5 | +30 | +1.9% | 2,092,400 |
| 2023/11/13 | 1,635 | 1,642 | 1,561 | 1,570.5 | -64 | -3.9% | 4,594,700 |
| 2023/11/10 | 1,652 | 1,653 | 1,591 | 1,634.5 | -215.5 | -11.6% | 4,802,700 |
| 2023/11/09 | 1,801 | 1,855.5 | 1,795.5 | 1,850 | +52 | +2.9% | 1,113,000 |
| 2023/11/08 | 1,855 | 1,867.5 | 1,791 | 1,798 | -50 | -2.7% | 1,217,900 |
| 2023/11/07 | 1,870 | 1,871.5 | 1,839 | 1,848 | -21.5 | -1.2% | 919,200 |
| 2023/11/06 | 1,884 | 1,886 | 1,850 | 1,869.5 | +12 | +0.6% | 1,055,800 |
| 2023/11/02 | 1,885 | 1,897.5 | 1,855 | 1,857.5 | -13.5 | -0.7% | 659,500 |
| 2023/11/01 | 1,875 | 1,875 | 1,854 | 1,871 | +29 | +1.6% | 1,095,000 |
| 2023/10/31 | 1,832.5 | 1,850 | 1,805.5 | 1,842 | -2 | -0.1% | 1,157,900 |
| 2023/10/30 | 1,844.5 | 1,855 | 1,808.5 | 1,844 | -40.5 | -2.1% | 1,117,800 |
| 2023/10/27 | 1,856.5 | 1,891.5 | 1,853.5 | 1,884.5 | +40 | +2.2% | 1,000,200 |
| 2023/10/26 | 1,851 | 1,868.5 | 1,825.5 | 1,844.5 | +2 | +0.1% | 1,021,800 |
| 2023/10/25 | 1,859 | 1,860 | 1,833.5 | 1,842.5 | +4 | +0.2% | 670,700 |
| 2023/10/24 | 1,830 | 1,842.5 | 1,762.5 | 1,838.5 | -1 | -0.1% | 1,513,200 |
| 2023/10/23 | 1,870 | 1,896.5 | 1,839.5 | 1,839.5 | +4.5 | +0.2% | 1,215,400 |
| 2023/10/20 | 1,834 | 1,849 | 1,827.5 | 1,835 | -9.5 | -0.5% | 852,200 |
| 2023/10/19 | 1,829 | 1,851.5 | 1,820 | 1,844.5 | -43 | -2.3% | 1,021,000 |
| 2023/10/18 | 1,910 | 1,922 | 1,867 | 1,887.5 | -6.5 | -0.3% | 712,800 |
| 2023/10/17 | 1,907.5 | 1,920.5 | 1,879 | 1,894 | -9 | -0.5% | 865,200 |
| 2023/10/16 | 1,934 | 1,952 | 1,898.5 | 1,903 | -10.5 | -0.5% | 1,497,300 |
| 2023/10/13 | 1,951 | 1,951.5 | 1,898 | 1,913.5 | -36.5 | -1.9% | 1,566,700 |
| 2023/10/12 | 1,919.5 | 1,959 | 1,916.5 | 1,950 | +32.5 | +1.7% | 1,488,800 |
| 2023/10/11 | 1,946.5 | 1,959 | 1,917.5 | 1,917.5 | -25 | -1.3% | 1,369,900 |
| 2023/10/10 | 1,896 | 1,950 | 1,890.5 | 1,942.5 | +125.5 | +6.9% | 2,135,000 |
| 2023/10/06 | 1,839 | 1,839.5 | 1,806 | 1,817 | -14 | -0.8% | 1,725,500 |
| 2023/10/05 | 1,841.5 | 1,852.5 | 1,807 | 1,831 | -28 | -1.5% | 2,167,100 |
| 2023/10/04 | 1,895.5 | 1,920 | 1,859 | 1,859 | -60.5 | -3.2% | 1,652,600 |
| 2023/10/03 | 2,006.5 | 2,006.5 | 1,917 | 1,919.5 | -118 | -5.8% | 2,027,900 |
| 2023/10/02 | 2,077.5 | 2,091 | 2,036.5 | 2,037.5 | -42 | -2% | 958,100 |
| 2023/09/29 | 2,089 | 2,116 | 2,058.5 | 2,079.5 | -50.5 | -2.4% | 1,767,500 |
| 2023/09/28 | 2,135.5 | 2,179 | 2,112 | 2,130 | +26.5 | +1.3% | 1,621,400 |
| 2023/09/27 | 2,100 | 2,122.5 | 2,082 | 2,103.5 | -31.5 | -1.5% | 1,405,700 |
| 2023/09/26 | 2,140 | 2,157 | 2,130.5 | 2,135 | -14 | -0.7% | 735,800 |
| 2023/09/25 | 2,175 | 2,176.5 | 2,136.5 | 2,149 | -9.5 | -0.4% | 783,700 |
101～
150
件表示中 / 3450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 | 1.16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 | 3.22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
