ＤＮ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,221 | 1,242 | 1,206 | 1,221 | -4 | -0.3% | 6,500 |
| 2022/08/22 | 1,250 | 1,250 | 1,202 | 1,225 | -25 | -2% | 9,100 |
| 2022/08/19 | 1,270 | 1,272 | 1,250 | 1,250 | -20 | -1.6% | 11,900 |
| 2022/08/18 | 1,246 | 1,370 | 1,236 | 1,270 | +20 | +1.6% | 99,800 |
| 2022/08/17 | 1,165 | 1,250 | 1,157 | 1,250 | +72 | +6.1% | 88,300 |
| 2022/08/16 | 1,176 | 1,186 | 1,166 | 1,178 | +7 | +0.6% | 11,500 |
| 2022/08/15 | 1,165 | 1,171 | 1,165 | 1,171 | +6 | +0.5% | 8,900 |
| 2022/08/12 | 1,145 | 1,170 | 1,133 | 1,165 | +69 | +6.3% | 40,500 |
| 2022/08/10 | 1,080 | 1,097 | 1,080 | 1,096 | +16 | +1.5% | 4,600 |
| 2022/08/09 | 1,077 | 1,080 | 1,076 | 1,080 | +3 | +0.3% | 2,500 |
| 2022/08/08 | 1,077 | 1,079 | 1,074 | 1,077 | ±0 | ±0% | 1,600 |
| 2022/08/05 | 1,076 | 1,079 | 1,063 | 1,077 | +9 | +0.8% | 3,800 |
| 2022/08/04 | 1,063 | 1,076 | 1,063 | 1,068 | +7 | +0.7% | 4,100 |
| 2022/08/03 | 1,067 | 1,073 | 1,061 | 1,061 | -5 | -0.5% | 4,000 |
| 2022/08/02 | 1,060 | 1,066 | 1,057 | 1,066 | +3 | +0.3% | 1,700 |
| 2022/08/01 | 1,062 | 1,065 | 1,060 | 1,063 | +2 | +0.2% | 1,800 |
| 2022/07/29 | 1,063 | 1,065 | 1,056 | 1,061 | -2 | -0.2% | 2,500 |
| 2022/07/28 | 1,063 | 1,067 | 1,063 | 1,063 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,064 | 1,068 | 1,063 | 1,063 | -5 | -0.5% | 1,100 |
| 2022/07/26 | 1,065 | 1,075 | 1,063 | 1,068 | -3 | -0.3% | 2,500 |
| 2022/07/25 | 1,068 | 1,074 | 1,061 | 1,071 | +7 | +0.7% | 4,900 |
| 2022/07/22 | 1,069 | 1,069 | 1,057 | 1,064 | -3 | -0.3% | 2,400 |
| 2022/07/21 | 1,063 | 1,067 | 1,056 | 1,067 | +8 | +0.8% | 2,400 |
| 2022/07/20 | 1,064 | 1,079 | 1,059 | 1,059 | -3 | -0.3% | 7,400 |
| 2022/07/19 | 1,065 | 1,065 | 1,055 | 1,062 | +4 | +0.4% | 4,900 |
| 2022/07/15 | 1,065 | 1,065 | 1,050 | 1,058 | +5 | +0.5% | 5,500 |
| 2022/07/14 | 1,058 | 1,064 | 1,048 | 1,053 | -3 | -0.3% | 6,100 |
| 2022/07/13 | 1,052 | 1,059 | 1,052 | 1,056 | +4 | +0.4% | 2,500 |
| 2022/07/12 | 1,052 | 1,052 | 1,050 | 1,052 | -4 | -0.4% | 1,200 |
| 2022/07/11 | 1,065 | 1,065 | 1,051 | 1,056 | -2 | -0.2% | 4,000 |
| 2022/07/08 | 1,059 | 1,062 | 1,055 | 1,058 | -1 | -0.1% | 3,000 |
| 2022/07/07 | 1,068 | 1,070 | 1,056 | 1,059 | -10 | -0.9% | 5,500 |
| 2022/07/06 | 1,072 | 1,072 | 1,061 | 1,069 | -3 | -0.3% | 2,000 |
| 2022/07/05 | 1,070 | 1,077 | 1,066 | 1,072 | ±0 | ±0% | 1,700 |
| 2022/07/04 | 1,089 | 1,089 | 1,069 | 1,072 | +9 | +0.8% | 3,200 |
| 2022/07/01 | 1,065 | 1,072 | 1,056 | 1,063 | -2 | -0.2% | 3,700 |
| 2022/06/30 | 1,083 | 1,083 | 1,065 | 1,065 | -5 | -0.5% | 6,800 |
| 2022/06/29 | 1,070 | 1,083 | 1,062 | 1,070 | -40 | -3.6% | 17,200 |
| 2022/06/28 | 1,102 | 1,110 | 1,099 | 1,110 | +7 | +0.6% | 21,600 |
| 2022/06/27 | 1,103 | 1,113 | 1,100 | 1,103 | +3 | +0.3% | 16,700 |
| 2022/06/24 | 1,107 | 1,107 | 1,098 | 1,100 | ±0 | ±0% | 5,200 |
| 2022/06/23 | 1,098 | 1,103 | 1,095 | 1,100 | +1 | +0.1% | 5,200 |
| 2022/06/22 | 1,106 | 1,110 | 1,099 | 1,099 | -7 | -0.6% | 15,700 |
| 2022/06/21 | 1,100 | 1,110 | 1,097 | 1,106 | +6 | +0.5% | 6,100 |
| 2022/06/20 | 1,121 | 1,121 | 1,092 | 1,100 | -10 | -0.9% | 8,000 |
| 2022/06/17 | 1,104 | 1,110 | 1,085 | 1,110 | +6 | +0.5% | 16,500 |
| 2022/06/16 | 1,114 | 1,114 | 1,101 | 1,104 | -6 | -0.5% | 4,500 |
| 2022/06/15 | 1,108 | 1,110 | 1,101 | 1,110 | +4 | +0.4% | 11,600 |
| 2022/06/14 | 1,110 | 1,111 | 1,102 | 1,106 | -10 | -0.9% | 6,300 |
| 2022/06/13 | 1,119 | 1,119 | 1,112 | 1,116 | -4 | -0.4% | 2,100 |
651～
700
件表示中 / 921件
類似銘柄と比較する
現在ご覧いただいている「ＤＮＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＮＨＤ | 188,000円 | +6.9% | +25.8% | 3.72% | 8.82倍 | 1.13倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ヒューマンＨＤ | 153,700円 | +3.6% | +1.7% | 4.16% | 7.25倍 | 0.99倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 要興業 | 99,900円 | +7.1% | +11.8% | 2.60% | 11.13倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ワシントンホテル | 128,100円 | +16.7% | +83.6% | 1.56% | 8.70倍 | 1.87倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＴＯＷ | 31,400円 | +2.8% | +4.5% | 4.78% | 9.01倍 | 1.31倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
