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 |
---|---|---|---|---|---|---|---|
2022/03/30 | 1,202 | 1,221 | 1,200 | 1,217 | +16 | +1.3% | 11,000 |
2022/03/29 | 1,200 | 1,217 | 1,192 | 1,201 | ±0 | ±0% | 1,400 |
2022/03/28 | 1,200 | 1,201 | 1,183 | 1,201 | +1 | +0.1% | 78,100 |
2022/03/25 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 3,500 |
2022/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 100 |
2022/03/23 | 1,214 | 1,214 | 1,165 | 1,198 | -3 | -0.2% | 7,200 |
2022/03/22 | 1,195 | 1,217 | 1,195 | 1,201 | -24 | -2% | 7,700 |
2022/03/18 | 1,220 | 1,250 | 1,215 | 1,225 | +15 | +1.2% | 5,400 |
2022/03/17 | 1,220 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 1,900 |
2022/03/16 | 1,230 | 1,230 | 1,220 | 1,220 | +13 | +1.1% | 3,200 |
2022/03/15 | 1,230 | 1,230 | 1,207 | 1,207 | -19 | -1.5% | 3,600 |
2022/03/14 | 1,226 | 1,226 | 1,226 | 1,226 | +19 | +1.6% | 100 |
2022/03/11 | 1,211 | 1,211 | 1,206 | 1,207 | -13 | -1.1% | 900 |
2022/03/10 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 600 |
2022/03/09 | 1,206 | 1,219 | 1,200 | 1,200 | +1 | +0.1% | 2,500 |
2022/03/08 | 1,190 | 1,200 | 1,190 | 1,199 | -1 | -0.1% | 2,100 |
2022/03/07 | 1,225 | 1,225 | 1,197 | 1,200 | -25 | -2% | 2,900 |
2022/03/04 | 1,191 | 1,228 | 1,191 | 1,225 | +25 | +2.1% | 1,800 |
2022/03/03 | 1,200 | 1,200 | 1,192 | 1,200 | +4 | +0.3% | 1,500 |
2022/03/02 | 1,188 | 1,196 | 1,188 | 1,196 | -3 | -0.3% | 500 |
2022/03/01 | 1,176 | 1,199 | 1,176 | 1,199 | +4 | +0.3% | 500 |
2022/02/28 | 1,171 | 1,196 | 1,171 | 1,195 | -4 | -0.3% | 500 |
2022/02/25 | 1,228 | 1,228 | 1,199 | 1,199 | +10 | +0.8% | 3,500 |
2022/02/24 | 1,193 | 1,200 | 1,189 | 1,189 | -8 | -0.7% | 3,500 |
2022/02/22 | 1,200 | 1,210 | 1,194 | 1,197 | -3 | -0.3% | 3,800 |
2022/02/21 | 1,199 | 1,200 | 1,195 | 1,200 | +1 | +0.1% | 600 |
2022/02/18 | 1,188 | 1,200 | 1,186 | 1,199 | +10 | +0.8% | 4,200 |
2022/02/17 | 1,172 | 1,189 | 1,172 | 1,189 | +17 | +1.5% | 1,300 |
2022/02/16 | 1,192 | 1,192 | 1,172 | 1,172 | -26 | -2.2% | 1,200 |
2022/02/15 | 1,200 | 1,209 | 1,191 | 1,198 | +8 | +0.7% | 6,800 |
2022/02/14 | 1,155 | 1,190 | 1,146 | 1,190 | - | - | 4,100 |
2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/02/08 | 1,170 | 1,170 | 1,170 | 1,170 | +15 | +1.3% | 100 |
2022/02/07 | 1,160 | 1,170 | 1,155 | 1,155 | -5 | -0.4% | 1,400 |
2022/02/04 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/02/02 | 1,153 | 1,182 | 1,151 | 1,182 | +1 | +0.1% | 1,100 |
2022/02/01 | 1,181 | 1,181 | 1,181 | 1,181 | -1 | -0.1% | 100 |
2022/01/31 | 1,141 | 1,184 | 1,141 | 1,182 | - | - | 800 |
2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/01/27 | 1,167 | 1,167 | 1,137 | 1,137 | -29 | -2.5% | 3,600 |
2022/01/26 | 1,167 | 1,192 | 1,166 | 1,166 | -26 | -2.2% | 1,100 |
2022/01/25 | 1,194 | 1,194 | 1,192 | 1,192 | +6 | +0.5% | 1,300 |
2022/01/24 | 1,170 | 1,200 | 1,170 | 1,186 | -4 | -0.3% | 1,300 |
2022/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
2022/01/20 | 1,205 | 1,209 | 1,199 | 1,200 | -2 | -0.2% | 1,600 |
2022/01/19 | 1,204 | 1,204 | 1,180 | 1,202 | +9 | +0.8% | 800 |
2022/01/18 | 1,211 | 1,211 | 1,186 | 1,193 | +12 | +1% | 500 |
2022/01/17 | 1,200 | 1,202 | 1,168 | 1,181 | -19 | -1.6% | 6,500 |
801~
850
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