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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,696 | 1,711 | 1,690 | 1,703 | -1 | -0.1% | 1,203,900 |
| 2023/05/24 | 1,718 | 1,724 | 1,695 | 1,704 | -14 | -0.8% | 1,150,000 |
| 2023/05/23 | 1,685 | 1,739 | 1,678 | 1,718 | +44 | +2.6% | 2,016,700 |
| 2023/05/22 | 1,678 | 1,680 | 1,658 | 1,674 | +8 | +0.5% | 947,000 |
| 2023/05/19 | 1,673 | 1,676 | 1,658 | 1,666 | +6 | +0.4% | 848,500 |
| 2023/05/18 | 1,700 | 1,700 | 1,657 | 1,660 | -25 | -1.5% | 1,557,900 |
| 2023/05/17 | 1,650 | 1,689 | 1,650 | 1,685 | +30 | +1.8% | 1,442,600 |
| 2023/05/16 | 1,685 | 1,691 | 1,640 | 1,655 | -13 | -0.8% | 1,154,300 |
| 2023/05/15 | 1,645 | 1,668 | 1,644 | 1,668 | +39 | +2.4% | 1,132,300 |
| 2023/05/12 | 1,661 | 1,678 | 1,613 | 1,629 | -23 | -1.4% | 2,818,300 |
| 2023/05/11 | 1,659 | 1,685 | 1,646 | 1,652 | -23 | -1.4% | 1,849,200 |
| 2023/05/10 | 1,707 | 1,708 | 1,660 | 1,675 | -25 | -1.5% | 1,233,400 |
| 2023/05/09 | 1,713 | 1,714 | 1,693 | 1,700 | +3 | +0.2% | 1,005,000 |
| 2023/05/08 | 1,690 | 1,699 | 1,676 | 1,697 | -2 | -0.1% | 1,345,700 |
| 2023/05/02 | 1,711 | 1,714 | 1,690 | 1,699 | -3 | -0.2% | 696,700 |
| 2023/05/01 | 1,703 | 1,714 | 1,699 | 1,702 | +13 | +0.8% | 897,200 |
| 2023/04/28 | 1,685 | 1,690 | 1,673 | 1,689 | +14 | +0.8% | 849,100 |
| 2023/04/27 | 1,651 | 1,682 | 1,649 | 1,675 | +26 | +1.6% | 935,700 |
| 2023/04/26 | 1,647 | 1,656 | 1,641 | 1,649 | -21 | -1.3% | 1,024,700 |
| 2023/04/25 | 1,685 | 1,688 | 1,670 | 1,670 | -15 | -0.9% | 783,900 |
| 2023/04/24 | 1,680 | 1,687 | 1,668 | 1,685 | +11 | +0.7% | 700,000 |
| 2023/04/21 | 1,678 | 1,688 | 1,671 | 1,674 | -20 | -1.2% | 1,006,000 |
| 2023/04/20 | 1,670 | 1,695 | 1,667 | 1,694 | +14 | +0.8% | 776,200 |
| 2023/04/19 | 1,682 | 1,692 | 1,675 | 1,680 | -8 | -0.5% | 1,029,800 |
| 2023/04/18 | 1,706 | 1,707 | 1,683 | 1,688 | -13 | -0.8% | 1,068,200 |
| 2023/04/17 | 1,695 | 1,707 | 1,681 | 1,701 | +12 | +0.7% | 1,006,300 |
| 2023/04/14 | 1,671 | 1,695 | 1,671 | 1,689 | ±0 | ±0% | 1,328,800 |
| 2023/04/13 | 1,695 | 1,695 | 1,674 | 1,689 | -7 | -0.4% | 1,311,300 |
| 2023/04/12 | 1,705 | 1,706 | 1,679 | 1,696 | +6 | +0.4% | 1,116,000 |
| 2023/04/11 | 1,706 | 1,706 | 1,688 | 1,690 | -6 | -0.4% | 1,519,200 |
| 2023/04/10 | 1,701 | 1,708 | 1,686 | 1,696 | +12 | +0.7% | 586,600 |
| 2023/04/07 | 1,668 | 1,693 | 1,664 | 1,684 | -1 | -0.1% | 830,900 |
| 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 |
251～
300
件表示中 / 3467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 | 124,700円 | -0.3% | +999.9% | 3.21% | 13.10倍 | 0.78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 | 161,400円 | +2.6% | -1.6% | 3.84% | 15.16倍 | 1.08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 |
| ショーボンド | 592,200円 | +2.7% | +7.8% | 2.25% | 22.27倍 | 3.12倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 西松建 | 437,400円 | -14.1% | -10.1% | 5.03% | 13.92倍 | 1.02倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
| 安藤ハザマ | 113,600円 | +3.1% | +19.2% | 5.28% | 11.71倍 | 1.16倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
