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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/09/22 | 2,161 | 2,170.5 | 2,128.5 | 2,158.5 | -31 | -1.4% | 1,132,200 |
| 2023/09/21 | 2,194.5 | 2,218.5 | 2,180 | 2,189.5 | -8 | -0.4% | 920,000 |
| 2023/09/20 | 2,234 | 2,240 | 2,197.5 | 2,197.5 | -53 | -2.4% | 1,780,900 |
| 2023/09/19 | 2,233.5 | 2,261.5 | 2,218.5 | 2,250.5 | +12.5 | +0.6% | 1,394,700 |
| 2023/09/15 | 2,227.5 | 2,291.5 | 2,211.5 | 2,238 | +37.5 | +1.7% | 2,465,500 |
| 2023/09/14 | 2,088 | 2,220 | 2,082 | 2,200.5 | +125.5 | +6% | 2,780,300 |
| 2023/09/13 | 2,035 | 2,077.5 | 2,028 | 2,075 | +53.5 | +2.6% | 1,062,500 |
| 2023/09/12 | 2,028.5 | 2,035.5 | 2,005.5 | 2,021.5 | -7 | -0.3% | 684,000 |
| 2023/09/11 | 2,023 | 2,038.5 | 2,013 | 2,028.5 | +6 | +0.3% | 632,000 |
| 2023/09/08 | 2,045.5 | 2,056 | 2,015 | 2,022.5 | -42 | -2% | 1,327,500 |
| 2023/09/07 | 2,017 | 2,069 | 2,015 | 2,064.5 | +56.5 | +2.8% | 1,736,500 |
| 2023/09/06 | 1,980.5 | 2,023.5 | 1,980.5 | 2,008 | +18.5 | +0.9% | 829,100 |
| 2023/09/05 | 1,990 | 1,994.5 | 1,970 | 1,989.5 | +4.5 | +0.2% | 621,000 |
| 2023/09/04 | 1,967.5 | 1,985 | 1,948 | 1,985 | +25 | +1.3% | 641,400 |
| 2023/09/01 | 1,940.5 | 1,967.5 | 1,938.5 | 1,960 | +13 | +0.7% | 627,200 |
351～
400
件表示中 / 3685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 | 108,600円 | -0.3% | +999.9% | 3.68% | - | 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 |
| インフロニアＨＤ | 122,500円 | +6.3% | -0.1% | 4.90% | 9.68倍 | 0.62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 | 516,000円 | +7.7% | +3.2% | 2.76% | 17.93倍 | 2.54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 | 86,000円 | +11.0% | -14.5% | 3.37% | 14.03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 |
| 安藤ハザマ | 137,200円 | +5.8% | +42.9% | 5.10% | 10.10倍 | 1.36倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
