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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,705 | 1,715 | 1,685 | 1,685 | -20 | -1.2% | 1,689,100 |
| 2023/04/05 | 1,715 | 1,724 | 1,699 | 1,705 | -43 | -2.5% | 1,545,200 |
| 2023/04/04 | 1,737 | 1,756 | 1,733 | 1,748 | +11 | +0.6% | 1,471,300 |
| 2023/04/03 | 1,681 | 1,755 | 1,677 | 1,737 | +96 | +5.9% | 2,550,900 |
| 2023/03/31 | 1,650 | 1,652 | 1,634 | 1,641 | +9 | +0.6% | 1,408,100 |
| 2023/03/30 | 1,633 | 1,640 | 1,615 | 1,632 | -18 | -1.1% | 1,268,900 |
| 2023/03/29 | 1,636 | 1,650 | 1,633 | 1,650 | +25 | +1.5% | 1,358,200 |
| 2023/03/28 | 1,620 | 1,655 | 1,611 | 1,625 | +25 | +1.6% | 1,763,200 |
| 2023/03/27 | 1,600 | 1,605 | 1,575 | 1,600 | +22 | +1.4% | 1,436,900 |
| 2023/03/24 | 1,579 | 1,586 | 1,570 | 1,578 | -10 | -0.6% | 1,046,100 |
| 2023/03/23 | 1,568 | 1,594 | 1,557 | 1,588 | +6 | +0.4% | 1,427,500 |
| 2023/03/22 | 1,578 | 1,594 | 1,562 | 1,582 | +44 | +2.9% | 1,609,800 |
| 2023/03/20 | 1,562 | 1,585 | 1,534 | 1,538 | -25 | -1.6% | 1,848,100 |
| 2023/03/17 | 1,556 | 1,569 | 1,533 | 1,563 | +17 | +1.1% | 2,075,400 |
| 2023/03/16 | 1,553 | 1,578 | 1,534 | 1,546 | -72 | -4.4% | 2,315,100 |
| 2023/03/15 | 1,638 | 1,648 | 1,610 | 1,618 | +4 | +0.2% | 1,685,200 |
| 2023/03/14 | 1,659 | 1,661 | 1,611 | 1,614 | -74 | -4.4% | 2,000,200 |
| 2023/03/13 | 1,715 | 1,716 | 1,674 | 1,688 | -46 | -2.7% | 1,543,700 |
| 2023/03/10 | 1,728 | 1,755 | 1,722 | 1,734 | -26 | -1.5% | 1,862,800 |
| 2023/03/09 | 1,770 | 1,776 | 1,755 | 1,760 | -14 | -0.8% | 1,246,400 |
| 2023/03/08 | 1,785 | 1,795 | 1,773 | 1,774 | -20 | -1.1% | 1,107,700 |
| 2023/03/07 | 1,799 | 1,808 | 1,789 | 1,794 | -12 | -0.7% | 1,011,800 |
| 2023/03/06 | 1,784 | 1,810 | 1,782 | 1,806 | +36 | +2% | 2,085,800 |
| 2023/03/03 | 1,760 | 1,783 | 1,758 | 1,770 | +20 | +1.1% | 1,339,600 |
| 2023/03/02 | 1,775 | 1,777 | 1,735 | 1,750 | -11 | -0.6% | 1,427,600 |
| 2023/03/01 | 1,755 | 1,768 | 1,748 | 1,761 | +7 | +0.4% | 954,200 |
| 2023/02/28 | 1,772 | 1,793 | 1,753 | 1,754 | -14 | -0.8% | 2,011,800 |
| 2023/02/27 | 1,751 | 1,777 | 1,730 | 1,768 | +33 | +1.9% | 1,409,800 |
| 2023/02/24 | 1,732 | 1,740 | 1,723 | 1,735 | +16 | +0.9% | 789,700 |
| 2023/02/22 | 1,745 | 1,746 | 1,715 | 1,719 | -37 | -2.1% | 1,489,400 |
| 2023/02/21 | 1,754 | 1,762 | 1,738 | 1,756 | -2 | -0.1% | 882,100 |
| 2023/02/20 | 1,760 | 1,780 | 1,749 | 1,758 | +9 | +0.5% | 1,167,600 |
| 2023/02/17 | 1,740 | 1,757 | 1,734 | 1,749 | -1 | -0.1% | 886,100 |
| 2023/02/16 | 1,733 | 1,756 | 1,731 | 1,750 | +30 | +1.7% | 1,433,500 |
| 2023/02/15 | 1,717 | 1,728 | 1,704 | 1,720 | +9 | +0.5% | 1,047,000 |
| 2023/02/14 | 1,740 | 1,747 | 1,705 | 1,711 | -10 | -0.6% | 1,649,300 |
| 2023/02/13 | 1,699 | 1,726 | 1,658 | 1,721 | +64 | +3.9% | 3,885,400 |
| 2023/02/10 | 1,661 | 1,667 | 1,640 | 1,657 | ±0 | ±0% | 2,165,700 |
| 2023/02/09 | 1,666 | 1,666 | 1,644 | 1,657 | +4 | +0.2% | 872,100 |
| 2023/02/08 | 1,655 | 1,668 | 1,646 | 1,653 | -9 | -0.5% | 930,200 |
| 2023/02/07 | 1,698 | 1,700 | 1,651 | 1,662 | -22 | -1.3% | 1,008,800 |
| 2023/02/06 | 1,657 | 1,690 | 1,655 | 1,684 | +59 | +3.6% | 1,275,900 |
| 2023/02/03 | 1,620 | 1,634 | 1,613 | 1,625 | -11 | -0.7% | 1,143,600 |
| 2023/02/02 | 1,671 | 1,687 | 1,636 | 1,636 | -54 | -3.2% | 1,212,900 |
| 2023/02/01 | 1,705 | 1,707 | 1,684 | 1,690 | -1 | -0.1% | 671,800 |
| 2023/01/31 | 1,680 | 1,695 | 1,668 | 1,691 | +12 | +0.7% | 908,900 |
| 2023/01/30 | 1,690 | 1,698 | 1,671 | 1,679 | -13 | -0.8% | 1,036,900 |
| 2023/01/27 | 1,716 | 1,716 | 1,689 | 1,692 | -19 | -1.1% | 755,400 |
| 2023/01/26 | 1,722 | 1,731 | 1,697 | 1,711 | -3 | -0.2% | 973,500 |
| 2023/01/25 | 1,700 | 1,720 | 1,696 | 1,714 | +21 | +1.2% | 855,700 |
401～
450
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 | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89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 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.57倍 | 1.23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 | 120,900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 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.86倍 | 0.86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
