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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
201～
250
件表示中 / 3585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 | 132,000円 | -0.3% | +999.9% | 3.03% | 13.87倍 | 0.81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 |
| エクシオＧ | 181,000円 | +2.6% | -1.6% | 3.43% | 16.87倍 | 1.21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 |
| 九電工 | 510,600円 | +6.6% | +1.5% | 2.55% | 12.46倍 | 1.22倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| インフロニアＨＤ | 121,000円 | +5.9% | +14.7% | 4.96% | 8.14倍 | 0.61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 | 98,300円 | +14.9% | +39.3% | 2.95% | 10.91倍 | 0.87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
