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 |
---|---|---|---|---|---|---|---|
2022/06/14 | 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 |
2022/06/10 | 1,110 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 4,500 |
2022/06/09 | 1,113 | 1,121 | 1,108 | 1,116 | -7 | -0.6% | 10,800 |
2022/06/08 | 1,119 | 1,125 | 1,110 | 1,123 | +12 | +1.1% | 12,500 |
2022/06/07 | 1,113 | 1,122 | 1,106 | 1,111 | -2 | -0.2% | 10,300 |
2022/06/06 | 1,101 | 1,117 | 1,101 | 1,113 | +10 | +0.9% | 7,700 |
2022/06/03 | 1,103 | 1,111 | 1,103 | 1,103 | +6 | +0.5% | 4,500 |
2022/06/02 | 1,101 | 1,107 | 1,096 | 1,097 | -4 | -0.4% | 11,000 |
2022/06/01 | 1,100 | 1,105 | 1,095 | 1,101 | +5 | +0.5% | 9,100 |
2022/05/31 | 1,101 | 1,105 | 1,095 | 1,096 | -9 | -0.8% | 10,400 |
2022/05/30 | 1,100 | 1,111 | 1,100 | 1,105 | +9 | +0.8% | 54,700 |
2022/05/27 | 1,098 | 1,118 | 1,083 | 1,096 | +45 | +4.3% | 288,900 |
2022/05/26 | 1,048 | 1,071 | 1,034 | 1,051 | -57 | -5.1% | 264,000 |
2022/05/25 | 1,100 | 1,118 | 1,100 | 1,108 | -32 | -2.8% | 21,800 |
2022/05/24 | 1,160 | 1,163 | 1,138 | 1,140 | -23 | -2% | 8,000 |
2022/05/23 | 1,167 | 1,176 | 1,161 | 1,163 | -34 | -2.8% | 6,400 |
2022/05/20 | 1,215 | 1,215 | 1,190 | 1,197 | -13 | -1.1% | 3,500 |
2022/05/19 | 1,194 | 1,210 | 1,185 | 1,210 | +10 | +0.8% | 1,300 |
2022/05/18 | 1,197 | 1,200 | 1,190 | 1,200 | +3 | +0.3% | 1,400 |
2022/05/17 | 1,185 | 1,204 | 1,185 | 1,197 | ±0 | ±0% | 5,100 |
2022/05/16 | 1,230 | 1,239 | 1,190 | 1,197 | -10 | -0.8% | 2,800 |
2022/05/13 | 1,208 | 1,210 | 1,190 | 1,207 | +12 | +1% | 1,900 |
2022/05/12 | 1,190 | 1,215 | 1,190 | 1,195 | +3 | +0.3% | 800 |
2022/05/11 | 1,219 | 1,219 | 1,192 | 1,192 | ±0 | ±0% | 1,300 |
2022/05/10 | 1,189 | 1,201 | 1,189 | 1,192 | -1 | -0.1% | 1,800 |
2022/05/09 | 1,200 | 1,204 | 1,190 | 1,193 | -7 | -0.6% | 1,400 |
2022/05/06 | 1,219 | 1,219 | 1,194 | 1,200 | -19 | -1.6% | 3,600 |
2022/05/02 | 1,181 | 1,267 | 1,181 | 1,219 | +26 | +2.2% | 3,600 |
2022/04/28 | 1,200 | 1,200 | 1,191 | 1,193 | -2 | -0.2% | 1,100 |
2022/04/27 | 1,218 | 1,218 | 1,195 | 1,195 | -12 | -1% | 900 |
2022/04/26 | 1,197 | 1,219 | 1,196 | 1,207 | +10 | +0.8% | 1,000 |
2022/04/25 | 1,222 | 1,222 | 1,197 | 1,197 | -23 | -1.9% | 1,700 |
2022/04/22 | 1,201 | 1,220 | 1,201 | 1,220 | +19 | +1.6% | 200 |
2022/04/21 | 1,202 | 1,207 | 1,198 | 1,201 | -21 | -1.7% | 1,300 |
2022/04/20 | 1,229 | 1,229 | 1,216 | 1,222 | +23 | +1.9% | 600 |
2022/04/19 | 1,198 | 1,199 | 1,198 | 1,199 | +4 | +0.3% | 300 |
2022/04/18 | 1,210 | 1,219 | 1,195 | 1,195 | -25 | -2% | 1,100 |
2022/04/15 | 1,231 | 1,231 | 1,198 | 1,220 | +9 | +0.7% | 5,700 |
2022/04/14 | 1,201 | 1,213 | 1,201 | 1,211 | +11 | +0.9% | 1,900 |
2022/04/13 | 1,207 | 1,207 | 1,195 | 1,200 | - | - | 1,800 |
2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/04/11 | 1,200 | 1,211 | 1,198 | 1,206 | +6 | +0.5% | 3,200 |
2022/04/08 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 500 |
2022/04/07 | 1,199 | 1,217 | 1,199 | 1,215 | +16 | +1.3% | 400 |
2022/04/06 | 1,198 | 1,216 | 1,198 | 1,199 | -2 | -0.2% | 3,000 |
2022/04/05 | 1,210 | 1,220 | 1,198 | 1,201 | -13 | -1.1% | 3,700 |
2022/04/04 | 1,187 | 1,214 | 1,187 | 1,214 | +21 | +1.8% | 1,200 |
2022/04/01 | 1,200 | 1,216 | 1,165 | 1,193 | -21 | -1.7% | 5,900 |
2022/03/31 | 1,208 | 1,214 | 1,200 | 1,214 | -3 | -0.2% | 1,300 |
751~
800
件表示中 / 973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 | 211,500円 | +6.9% | +25.8% | 3.31% | 9.92倍 | 1.28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 |
船 場 | 172,900円 | +10.5% | +4.7% | 4.34% | 12.73倍 | 1.35倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約1割がイオン系案件 |
ウェルネスC | 304,500円 | +5.2% | +10.1% | 1.40% | 21.36倍 | 5.29倍 |
|
- |
オオバ | 104,400円 | +6.2% | +3.7% | 4.02% | 11.86倍 | 1.35倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
ERI HD | 222,000円 | +13.8% | +4.0% | 2.70% | 12.98倍 | 3.00倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム