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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,368 | 1,392 | 1,368 | 1,388 | +11 | +0.8% | 6,100 |
| 2023/08/28 | 1,360 | 1,388 | 1,360 | 1,377 | +16 | +1.2% | 6,200 |
| 2023/08/25 | 1,361 | 1,373 | 1,355 | 1,361 | -9 | -0.7% | 5,900 |
| 2023/08/24 | 1,355 | 1,372 | 1,355 | 1,370 | +16 | +1.2% | 12,200 |
| 2023/08/23 | 1,353 | 1,359 | 1,350 | 1,354 | +9 | +0.7% | 6,100 |
| 2023/08/22 | 1,349 | 1,349 | 1,344 | 1,345 | +3 | +0.2% | 1,400 |
| 2023/08/21 | 1,342 | 1,349 | 1,340 | 1,342 | -2 | -0.1% | 4,300 |
| 2023/08/18 | 1,362 | 1,362 | 1,337 | 1,344 | -9 | -0.7% | 7,300 |
| 2023/08/17 | 1,360 | 1,361 | 1,346 | 1,353 | -7 | -0.5% | 7,600 |
| 2023/08/16 | 1,353 | 1,367 | 1,353 | 1,360 | -8 | -0.6% | 5,200 |
| 2023/08/15 | 1,367 | 1,368 | 1,358 | 1,368 | +10 | +0.7% | 5,600 |
| 2023/08/14 | 1,368 | 1,368 | 1,352 | 1,358 | +19 | +1.4% | 6,900 |
| 2023/08/10 | 1,348 | 1,349 | 1,337 | 1,339 | -11 | -0.8% | 4,200 |
| 2023/08/09 | 1,353 | 1,354 | 1,348 | 1,350 | +2 | +0.1% | 1,100 |
| 2023/08/08 | 1,357 | 1,357 | 1,345 | 1,348 | -9 | -0.7% | 3,800 |
| 2023/08/07 | 1,353 | 1,357 | 1,347 | 1,357 | +4 | +0.3% | 2,500 |
| 2023/08/04 | 1,345 | 1,353 | 1,345 | 1,353 | +3 | +0.2% | 700 |
| 2023/08/03 | 1,355 | 1,362 | 1,345 | 1,350 | -6 | -0.4% | 2,500 |
| 2023/08/02 | 1,369 | 1,369 | 1,351 | 1,356 | -13 | -0.9% | 2,500 |
| 2023/08/01 | 1,361 | 1,369 | 1,361 | 1,369 | +6 | +0.4% | 3,500 |
| 2023/07/31 | 1,369 | 1,372 | 1,360 | 1,363 | -6 | -0.4% | 5,200 |
| 2023/07/28 | 1,364 | 1,369 | 1,346 | 1,369 | +1 | +0.1% | 6,400 |
| 2023/07/27 | 1,354 | 1,372 | 1,353 | 1,368 | +14 | +1% | 76,500 |
| 2023/07/26 | 1,340 | 1,371 | 1,297 | 1,354 | +4 | +0.3% | 112,300 |
| 2023/07/25 | 1,360 | 1,360 | 1,348 | 1,350 | +6 | +0.4% | 5,800 |
| 2023/07/24 | 1,350 | 1,355 | 1,338 | 1,344 | -6 | -0.4% | 4,600 |
| 2023/07/21 | 1,360 | 1,360 | 1,350 | 1,350 | -7 | -0.5% | 3,800 |
| 2023/07/20 | 1,339 | 1,357 | 1,337 | 1,357 | +20 | +1.5% | 6,000 |
| 2023/07/19 | 1,321 | 1,337 | 1,321 | 1,337 | +17 | +1.3% | 3,300 |
| 2023/07/18 | 1,336 | 1,336 | 1,315 | 1,320 | -1 | -0.1% | 4,300 |
| 2023/07/14 | 1,330 | 1,330 | 1,316 | 1,321 | -1 | -0.1% | 3,800 |
| 2023/07/13 | 1,312 | 1,324 | 1,300 | 1,322 | +20 | +1.5% | 4,900 |
| 2023/07/12 | 1,297 | 1,307 | 1,297 | 1,302 | +7 | +0.5% | 5,700 |
| 2023/07/11 | 1,325 | 1,329 | 1,295 | 1,295 | -32 | -2.4% | 21,700 |
| 2023/07/10 | 1,349 | 1,349 | 1,318 | 1,327 | -1 | -0.1% | 7,700 |
| 2023/07/07 | 1,303 | 1,337 | 1,303 | 1,328 | +8 | +0.6% | 6,600 |
| 2023/07/06 | 1,340 | 1,342 | 1,316 | 1,320 | -22 | -1.6% | 11,300 |
| 2023/07/05 | 1,356 | 1,356 | 1,336 | 1,342 | -17 | -1.3% | 13,700 |
| 2023/07/04 | 1,380 | 1,380 | 1,351 | 1,359 | -6 | -0.4% | 21,600 |
| 2023/07/03 | 1,385 | 1,388 | 1,356 | 1,365 | -18 | -1.3% | 27,600 |
| 2023/06/30 | 1,410 | 1,410 | 1,382 | 1,383 | -16 | -1.1% | 9,600 |
| 2023/06/29 | 1,364 | 1,401 | 1,364 | 1,399 | -115 | -7.6% | 60,600 |
| 2023/06/28 | 1,501 | 1,522 | 1,500 | 1,514 | +14 | +0.9% | 45,400 |
| 2023/06/27 | 1,460 | 1,503 | 1,460 | 1,500 | +35 | +2.4% | 39,200 |
| 2023/06/26 | 1,450 | 1,474 | 1,448 | 1,465 | +21 | +1.5% | 20,600 |
| 2023/06/23 | 1,457 | 1,465 | 1,441 | 1,444 | -11 | -0.8% | 28,800 |
| 2023/06/22 | 1,476 | 1,478 | 1,454 | 1,455 | -21 | -1.4% | 35,000 |
| 2023/06/21 | 1,478 | 1,478 | 1,451 | 1,476 | -2 | -0.1% | 11,500 |
| 2023/06/20 | 1,462 | 1,480 | 1,455 | 1,478 | +13 | +0.9% | 18,200 |
| 2023/06/19 | 1,483 | 1,483 | 1,435 | 1,465 | -13 | -0.9% | 34,500 |
401～
450
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
