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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 1,265.5 | 1,290 | 1,255 | 1,275.5 | +0.5 | ±0% | 1,682,900 |
| 2024/05/23 | 1,250 | 1,278 | 1,245 | 1,275 | +16.5 | +1.3% | 1,907,100 |
| 2024/05/22 | 1,290 | 1,290.5 | 1,258 | 1,258.5 | -39.5 | -3% | 3,171,700 |
| 2024/05/21 | 1,315.5 | 1,327.5 | 1,296.5 | 1,298 | -16.5 | -1.3% | 2,319,100 |
| 2024/05/20 | 1,297 | 1,332 | 1,294 | 1,314.5 | +11.5 | +0.9% | 1,618,300 |
| 2024/05/17 | 1,290 | 1,310.5 | 1,290 | 1,303 | -10.5 | -0.8% | 1,837,200 |
| 2024/05/16 | 1,332 | 1,339 | 1,290 | 1,313.5 | -16.5 | -1.2% | 3,073,800 |
| 2024/05/15 | 1,405 | 1,417.5 | 1,330 | 1,330 | -67.5 | -4.8% | 4,985,500 |
| 2024/05/14 | 1,384 | 1,402.5 | 1,380 | 1,397.5 | +13.5 | +1% | 1,997,300 |
| 2024/05/13 | 1,381 | 1,389.5 | 1,370.5 | 1,384 | +6.5 | +0.5% | 1,317,500 |
| 2024/05/10 | 1,379.5 | 1,389.5 | 1,370 | 1,377.5 | +14.5 | +1.1% | 1,846,100 |
| 2024/05/09 | 1,376 | 1,376 | 1,357.5 | 1,363 | -8 | -0.6% | 1,378,700 |
| 2024/05/08 | 1,378.5 | 1,388 | 1,368.5 | 1,371 | ±0 | ±0% | 1,876,900 |
| 2024/05/07 | 1,366.5 | 1,377.5 | 1,341 | 1,371 | -0.5 | ±0% | 3,095,800 |
| 2024/05/02 | 1,355.5 | 1,383.5 | 1,355 | 1,371.5 | +22.5 | +1.7% | 3,829,700 |
| 2024/05/01 | 1,380 | 1,404 | 1,345 | 1,349 | -172.5 | -11.3% | 10,077,800 |
| 2024/04/30 | 1,507 | 1,534.5 | 1,500 | 1,521.5 | +21.5 | +1.4% | 1,224,100 |
| 2024/04/26 | 1,482.5 | 1,504.5 | 1,475 | 1,500 | +7 | +0.5% | 1,370,600 |
| 2024/04/25 | 1,515 | 1,518 | 1,492.5 | 1,493 | -36 | -2.4% | 1,181,500 |
| 2024/04/24 | 1,515 | 1,550.5 | 1,512 | 1,529 | +11 | +0.7% | 2,342,300 |
| 2024/04/23 | 1,500 | 1,535.5 | 1,488.5 | 1,518 | +24.5 | +1.6% | 2,296,400 |
| 2024/04/22 | 1,499 | 1,513 | 1,490.5 | 1,493.5 | +19 | +1.3% | 1,688,500 |
| 2024/04/19 | 1,485 | 1,498.5 | 1,457 | 1,474.5 | -30.5 | -2% | 2,318,900 |
| 2024/04/18 | 1,486 | 1,515 | 1,480.5 | 1,505 | +1 | +0.1% | 1,554,300 |
| 2024/04/17 | 1,537 | 1,543 | 1,502 | 1,504 | -45 | -2.9% | 2,014,800 |
| 2024/04/16 | 1,570 | 1,570 | 1,544 | 1,549 | -25.5 | -1.6% | 1,649,000 |
| 2024/04/15 | 1,554.5 | 1,577.5 | 1,549 | 1,574.5 | +15.5 | +1% | 1,957,700 |
| 2024/04/12 | 1,567.5 | 1,579.5 | 1,551 | 1,559 | -8.5 | -0.5% | 2,150,000 |
| 2024/04/11 | 1,535 | 1,574.5 | 1,524.5 | 1,567.5 | +25 | +1.6% | 1,999,900 |
| 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 |
251～
300
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
