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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,114 | 1,121 | 988.3 | 988.3 | -197.7 | -16.7% | 3,809,900 |
| 2024/08/02 | 1,195 | 1,204 | 1,176.5 | 1,186 | -62.5 | -5% | 2,530,300 |
| 2024/08/01 | 1,271 | 1,273 | 1,236.5 | 1,248.5 | -37.5 | -2.9% | 2,084,000 |
| 2024/07/31 | 1,285.5 | 1,288 | 1,264 | 1,286 | +6 | +0.5% | 1,471,100 |
| 2024/07/30 | 1,277.5 | 1,284.5 | 1,273.5 | 1,280 | +14 | +1.1% | 1,080,200 |
| 2024/07/29 | 1,265 | 1,280.5 | 1,258.5 | 1,266 | +15 | +1.2% | 1,211,700 |
| 2024/07/26 | 1,253 | 1,267.5 | 1,245 | 1,251 | +10.5 | +0.8% | 1,387,600 |
| 2024/07/25 | 1,250 | 1,254 | 1,236 | 1,240.5 | -22 | -1.7% | 1,420,700 |
| 2024/07/24 | 1,270.5 | 1,273 | 1,261 | 1,262.5 | -11 | -0.9% | 984,200 |
| 2024/07/23 | 1,278 | 1,281 | 1,269 | 1,273.5 | +1 | +0.1% | 703,800 |
| 2024/07/22 | 1,285 | 1,296 | 1,272.5 | 1,272.5 | -12.5 | -1% | 1,265,800 |
| 2024/07/19 | 1,295 | 1,295 | 1,278 | 1,285 | -12 | -0.9% | 1,203,800 |
| 2024/07/18 | 1,302 | 1,316 | 1,292.5 | 1,297 | -4.5 | -0.3% | 1,798,300 |
| 2024/07/17 | 1,275 | 1,316 | 1,271 | 1,301.5 | +33 | +2.6% | 2,632,500 |
| 2024/07/16 | 1,275 | 1,278.5 | 1,265.5 | 1,268.5 | +0.5 | ±0% | 947,500 |
| 2024/07/12 | 1,253.5 | 1,280 | 1,253.5 | 1,268 | -1 | -0.1% | 1,741,000 |
| 2024/07/11 | 1,250 | 1,277 | 1,247 | 1,269 | +31 | +2.5% | 2,007,300 |
| 2024/07/10 | 1,245 | 1,250.5 | 1,232.5 | 1,238 | -19 | -1.5% | 1,497,600 |
| 2024/07/09 | 1,255 | 1,260.5 | 1,241.5 | 1,257 | -1 | -0.1% | 1,445,100 |
| 2024/07/08 | 1,264.5 | 1,267 | 1,257.5 | 1,258 | -12 | -0.9% | 1,329,000 |
| 2024/07/05 | 1,284.5 | 1,285 | 1,270 | 1,270 | -14.5 | -1.1% | 1,113,900 |
| 2024/07/04 | 1,270.5 | 1,286 | 1,268.5 | 1,284.5 | +20 | +1.6% | 1,216,300 |
| 2024/07/03 | 1,266.5 | 1,266.5 | 1,254 | 1,264.5 | -7.5 | -0.6% | 1,245,000 |
| 2024/07/02 | 1,265.5 | 1,272 | 1,256 | 1,272 | +6.5 | +0.5% | 1,192,200 |
| 2024/07/01 | 1,286 | 1,286.5 | 1,264 | 1,265.5 | +5 | +0.4% | 1,158,500 |
| 2024/06/28 | 1,270 | 1,272 | 1,259 | 1,260.5 | -11.5 | -0.9% | 1,314,000 |
| 2024/06/27 | 1,266 | 1,272.5 | 1,262.5 | 1,272 | -1 | -0.1% | 1,027,600 |
| 2024/06/26 | 1,278 | 1,283.5 | 1,264 | 1,273 | -12.5 | -1% | 1,238,700 |
| 2024/06/25 | 1,275 | 1,290.5 | 1,270 | 1,285.5 | +26 | +2.1% | 1,833,900 |
| 2024/06/24 | 1,265 | 1,266 | 1,249.5 | 1,259.5 | +14.5 | +1.2% | 1,166,900 |
| 2024/06/21 | 1,246 | 1,260 | 1,245 | 1,245 | +1 | +0.1% | 1,382,100 |
| 2024/06/20 | 1,240 | 1,245.5 | 1,231 | 1,244 | +4.5 | +0.4% | 729,500 |
| 2024/06/19 | 1,225 | 1,242.5 | 1,225 | 1,239.5 | +19 | +1.6% | 889,400 |
| 2024/06/18 | 1,221.5 | 1,230 | 1,214 | 1,220.5 | -1 | -0.1% | 1,143,500 |
| 2024/06/17 | 1,232.5 | 1,234 | 1,220 | 1,221.5 | -21.5 | -1.7% | 1,009,400 |
| 2024/06/14 | 1,240 | 1,245 | 1,231 | 1,243 | +8.5 | +0.7% | 2,130,900 |
| 2024/06/13 | 1,250 | 1,259 | 1,232.5 | 1,234.5 | -17 | -1.4% | 1,478,900 |
| 2024/06/12 | 1,250 | 1,255.5 | 1,241 | 1,251.5 | +2 | +0.2% | 1,115,400 |
| 2024/06/11 | 1,249 | 1,270.5 | 1,243 | 1,249.5 | +21 | +1.7% | 1,653,300 |
| 2024/06/10 | 1,217 | 1,232.5 | 1,214 | 1,228.5 | +18 | +1.5% | 1,039,800 |
| 2024/06/07 | 1,210 | 1,219 | 1,206.5 | 1,210.5 | +5 | +0.4% | 992,400 |
| 2024/06/06 | 1,226.5 | 1,228 | 1,201.5 | 1,205.5 | -20 | -1.6% | 1,835,700 |
| 2024/06/05 | 1,237 | 1,238 | 1,219.5 | 1,225.5 | -25 | -2% | 1,730,700 |
| 2024/06/04 | 1,247 | 1,254 | 1,240 | 1,250.5 | -6 | -0.5% | 1,362,100 |
| 2024/06/03 | 1,252 | 1,273 | 1,251.5 | 1,256.5 | +9.5 | +0.8% | 1,282,700 |
| 2024/05/31 | 1,236 | 1,253.5 | 1,235 | 1,247 | +5 | +0.4% | 1,904,400 |
| 2024/05/30 | 1,238 | 1,242 | 1,212.5 | 1,242 | -19.5 | -1.5% | 2,184,100 |
| 2024/05/29 | 1,291.5 | 1,291.5 | 1,258 | 1,261.5 | -27 | -2.1% | 1,446,000 |
| 2024/05/28 | 1,284 | 1,294.5 | 1,280 | 1,288.5 | +5 | +0.4% | 1,082,400 |
| 2024/05/27 | 1,263 | 1,283.5 | 1,260 | 1,283.5 | +8 | +0.6% | 979,800 |
201～
250
件表示中 / 3712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 | 122,600円 | -19.6% | +94.3% | 3.26% | 19.75倍 | 0.76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 | 528,000円 | +3.4% | +6.9% | 3.41% | 11.67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 | 118,200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 | 495,000円 | +7.7% | +3.2% | 2.88% | 17.20倍 | 2.43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
