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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,546 | 1,556.5 | 1,532.5 | 1,542.5 | +3.5 | +0.2% | 1,710,900 |
| 2024/04/09 | 1,536 | 1,539 | 1,516.5 | 1,539 | +6.5 | +0.4% | 1,469,800 |
| 2024/04/08 | 1,545 | 1,562.5 | 1,523 | 1,532.5 | -9 | -0.6% | 1,936,400 |
| 2024/04/05 | 1,518 | 1,544.5 | 1,501 | 1,541.5 | +7 | +0.5% | 2,198,100 |
| 2024/04/04 | 1,518 | 1,538 | 1,511.5 | 1,534.5 | +28 | +1.9% | 2,090,200 |
| 2024/04/03 | 1,499 | 1,519.5 | 1,488 | 1,506.5 | +3 | +0.2% | 2,020,100 |
| 2024/04/02 | 1,482 | 1,508 | 1,475.5 | 1,503.5 | +16.5 | +1.1% | 1,658,800 |
| 2024/04/01 | 1,500 | 1,505.5 | 1,474.5 | 1,487 | -3 | -0.2% | 1,992,300 |
| 2024/03/29 | 1,486 | 1,502.5 | 1,479.5 | 1,490 | +10 | +0.7% | 2,005,200 |
| 2024/03/28 | 1,491 | 1,508 | 1,476.5 | 1,480 | -35 | -2.3% | 2,090,500 |
| 2024/03/27 | 1,515 | 1,527 | 1,505 | 1,515 | +7 | +0.5% | 2,137,700 |
| 2024/03/26 | 1,509 | 1,520 | 1,498 | 1,508 | -3 | -0.2% | 1,352,800 |
| 2024/03/25 | 1,530.5 | 1,535.5 | 1,511 | 1,511 | -12.5 | -0.8% | 1,897,400 |
| 2024/03/22 | 1,533 | 1,548 | 1,510.5 | 1,523.5 | -8 | -0.5% | 2,735,200 |
| 2024/03/21 | 1,500 | 1,537 | 1,484.5 | 1,531.5 | +48.5 | +3.3% | 4,195,700 |
| 2024/03/19 | 1,501 | 1,516 | 1,474.5 | 1,483 | -17.5 | -1.2% | 3,666,700 |
| 2024/03/18 | 1,472 | 1,503.5 | 1,453 | 1,500.5 | +57 | +3.9% | 3,985,500 |
| 2024/03/15 | 1,462.5 | 1,467 | 1,439 | 1,443.5 | -22.5 | -1.5% | 3,452,800 |
| 2024/03/14 | 1,437 | 1,473 | 1,435 | 1,466 | +32 | +2.2% | 3,659,400 |
| 2024/03/13 | 1,420 | 1,441.5 | 1,411 | 1,434 | +20.5 | +1.5% | 2,797,700 |
| 2024/03/12 | 1,391 | 1,417 | 1,369 | 1,413.5 | +26.5 | +1.9% | 2,125,900 |
| 2024/03/11 | 1,412.5 | 1,425 | 1,375.5 | 1,387 | -27.5 | -1.9% | 2,876,700 |
| 2024/03/08 | 1,400 | 1,417 | 1,389.5 | 1,414.5 | +11 | +0.8% | 2,522,200 |
| 2024/03/07 | 1,421.5 | 1,430.5 | 1,400.5 | 1,403.5 | -4 | -0.3% | 2,671,000 |
| 2024/03/06 | 1,383.5 | 1,408.5 | 1,377 | 1,407.5 | +24 | +1.7% | 2,650,600 |
| 2024/03/05 | 1,379 | 1,392 | 1,369 | 1,383.5 | +10 | +0.7% | 2,573,500 |
| 2024/03/04 | 1,384.5 | 1,386 | 1,365.5 | 1,373.5 | -6 | -0.4% | 2,254,700 |
| 2024/03/01 | 1,373 | 1,384 | 1,365.5 | 1,379.5 | +17 | +1.2% | 2,712,500 |
| 2024/02/29 | 1,368.5 | 1,376.5 | 1,328 | 1,362.5 | -17.5 | -1.3% | 5,587,300 |
| 2024/02/28 | 1,376 | 1,381.5 | 1,371 | 1,380 | +8 | +0.6% | 2,291,000 |
| 2024/02/27 | 1,384.5 | 1,393 | 1,367 | 1,372 | -7 | -0.5% | 2,814,500 |
| 2024/02/26 | 1,382 | 1,401.5 | 1,367 | 1,379 | +16 | +1.2% | 3,895,000 |
| 2024/02/22 | 1,360 | 1,377.5 | 1,345 | 1,363 | -8.5 | -0.6% | 4,692,400 |
| 2024/02/21 | 1,390 | 1,400 | 1,363 | 1,371.5 | -27 | -1.9% | 5,423,600 |
| 2024/02/20 | 1,417 | 1,427.5 | 1,398 | 1,398.5 | -13.5 | -1% | 3,512,800 |
| 2024/02/19 | 1,385.5 | 1,424 | 1,382 | 1,412 | +32 | +2.3% | 3,431,200 |
| 2024/02/16 | 1,396.5 | 1,419 | 1,374.5 | 1,380 | -20 | -1.4% | 4,115,700 |
| 2024/02/15 | 1,414 | 1,430 | 1,376 | 1,400 | -20.5 | -1.4% | 3,677,300 |
| 2024/02/14 | 1,437 | 1,459.5 | 1,404 | 1,420.5 | -3 | -0.2% | 4,396,700 |
| 2024/02/13 | 1,324.5 | 1,459 | 1,324.5 | 1,423.5 | -301 | -17.5% | 10,836,500 |
| 2024/02/09 | 1,740.5 | 1,744 | 1,715 | 1,724.5 | -12.5 | -0.7% | 1,468,300 |
| 2024/02/08 | 1,748.5 | 1,750 | 1,729.5 | 1,737 | -9 | -0.5% | 1,310,800 |
| 2024/02/07 | 1,737 | 1,764.5 | 1,731.5 | 1,746 | +7 | +0.4% | 817,200 |
| 2024/02/06 | 1,750 | 1,754 | 1,733 | 1,739 | -10 | -0.6% | 1,089,500 |
| 2024/02/05 | 1,714 | 1,749.5 | 1,711 | 1,749 | +46 | +2.7% | 1,419,700 |
| 2024/02/02 | 1,710 | 1,723 | 1,691 | 1,703 | -4 | -0.2% | 946,300 |
| 2024/02/01 | 1,725 | 1,731.5 | 1,705.5 | 1,707 | -32 | -1.8% | 923,000 |
| 2024/01/31 | 1,735 | 1,739 | 1,716.5 | 1,739 | -3 | -0.2% | 1,316,900 |
| 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 |
251～
300
件表示中 / 3683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 | 108,500円 | -0.3% | +999.9% | 3.69% | - | 0.67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 | 478,400円 | +0.2% | +10.9% | 2.93% | 10.92倍 | 1.14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 | 119,700円 | +6.3% | -0.1% | 5.01% | 9.45倍 | 0.60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 |
| ショーボンド | 507,300円 | +7.7% | +3.2% | 2.81% | 17.62倍 | 2.49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 | 85,800円 | +11.0% | -14.5% | 3.38% | 14.00倍 | 0.76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
