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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,246 | 1,254 | 1,241.5 | 1,249.5 | +15.5 | +1.3% | 1,055,600 |
| 2025/06/27 | 1,243 | 1,245 | 1,229.5 | 1,234 | -0.5 | ±0% | 677,300 |
| 2025/06/26 | 1,228.5 | 1,237.5 | 1,221 | 1,234.5 | +18.5 | +1.5% | 747,600 |
| 2025/06/25 | 1,214.5 | 1,221.5 | 1,197.5 | 1,216 | +1.5 | +0.1% | 613,100 |
| 2025/06/24 | 1,240 | 1,246 | 1,206 | 1,214.5 | -20.5 | -1.7% | 940,600 |
| 2025/06/23 | 1,240 | 1,248.5 | 1,232 | 1,235 | -5 | -0.4% | 606,400 |
| 2025/06/20 | 1,245.5 | 1,253 | 1,236.5 | 1,240 | -14.5 | -1.2% | 1,066,200 |
| 2025/06/19 | 1,273.5 | 1,275 | 1,251.5 | 1,254.5 | -17 | -1.3% | 590,100 |
| 2025/06/18 | 1,265 | 1,273.5 | 1,258.5 | 1,271.5 | +10 | +0.8% | 692,500 |
| 2025/06/17 | 1,258 | 1,263.5 | 1,250 | 1,261.5 | +2 | +0.2% | 608,400 |
| 2025/06/16 | 1,260 | 1,274.5 | 1,249.5 | 1,259.5 | +2.5 | +0.2% | 909,400 |
| 2025/06/13 | 1,249 | 1,257 | 1,235 | 1,257 | +17 | +1.4% | 1,303,000 |
| 2025/06/12 | 1,245 | 1,249 | 1,236 | 1,240 | +3.5 | +0.3% | 656,300 |
| 2025/06/11 | 1,226 | 1,249 | 1,223.5 | 1,236.5 | +1.5 | +0.1% | 697,600 |
| 2025/06/10 | 1,244 | 1,250.5 | 1,227 | 1,235 | -2 | -0.2% | 640,300 |
| 2025/06/09 | 1,240 | 1,256.5 | 1,233 | 1,237 | -1 | -0.1% | 668,500 |
| 2025/06/06 | 1,223 | 1,244 | 1,222.5 | 1,238 | +7 | +0.6% | 616,800 |
| 2025/06/05 | 1,241.5 | 1,250.5 | 1,225 | 1,231 | -21 | -1.7% | 856,700 |
| 2025/06/04 | 1,237 | 1,260 | 1,236 | 1,252 | +26 | +2.1% | 1,426,500 |
| 2025/06/03 | 1,218 | 1,228 | 1,208.5 | 1,226 | +16 | +1.3% | 1,005,500 |
| 2025/06/02 | 1,202.5 | 1,212.5 | 1,198.5 | 1,210 | -6.5 | -0.5% | 700,700 |
| 2025/05/30 | 1,208 | 1,216.5 | 1,196 | 1,216.5 | +2 | +0.2% | 1,096,900 |
| 2025/05/29 | 1,194 | 1,220 | 1,193.5 | 1,214.5 | +18.5 | +1.5% | 945,100 |
| 2025/05/28 | 1,193 | 1,211.5 | 1,183.5 | 1,196 | +13 | +1.1% | 1,450,600 |
| 2025/05/27 | 1,167 | 1,185 | 1,165.5 | 1,183 | +15.5 | +1.3% | 762,000 |
| 2025/05/26 | 1,151 | 1,171 | 1,151 | 1,167.5 | +16.5 | +1.4% | 886,400 |
| 2025/05/23 | 1,145 | 1,169.5 | 1,145 | 1,151 | +3 | +0.3% | 681,700 |
| 2025/05/22 | 1,133 | 1,152.5 | 1,132 | 1,148 | -4.5 | -0.4% | 773,500 |
| 2025/05/21 | 1,146 | 1,159 | 1,142.5 | 1,152.5 | +18.5 | +1.6% | 890,400 |
| 2025/05/20 | 1,151 | 1,157.5 | 1,127 | 1,134 | -19 | -1.6% | 1,144,000 |
| 2025/05/19 | 1,157.5 | 1,173.5 | 1,150.5 | 1,153 | +12.5 | +1.1% | 926,000 |
| 2025/05/16 | 1,151 | 1,154 | 1,133.5 | 1,140.5 | -15.5 | -1.3% | 1,517,400 |
| 2025/05/15 | 1,220 | 1,230.5 | 1,145 | 1,156 | -10 | -0.9% | 2,823,600 |
| 2025/05/14 | 1,175.5 | 1,179 | 1,157.5 | 1,166 | -9.5 | -0.8% | 1,267,000 |
| 2025/05/13 | 1,192 | 1,199 | 1,175.5 | 1,175.5 | -2 | -0.2% | 1,000,500 |
| 2025/05/12 | 1,167 | 1,180 | 1,165.5 | 1,177.5 | +28 | +2.4% | 1,253,400 |
| 2025/05/09 | 1,156.5 | 1,161.5 | 1,143.5 | 1,149.5 | +15.5 | +1.4% | 1,410,000 |
| 2025/05/08 | 1,142 | 1,149.5 | 1,129 | 1,134 | -17.5 | -1.5% | 1,177,500 |
| 2025/05/07 | 1,162.5 | 1,169.5 | 1,148.5 | 1,151.5 | -7.5 | -0.6% | 883,600 |
| 2025/05/02 | 1,160 | 1,168.5 | 1,155 | 1,159 | +4.5 | +0.4% | 1,035,100 |
| 2025/05/01 | 1,138.5 | 1,163 | 1,137 | 1,154.5 | +8.5 | +0.7% | 831,800 |
| 2025/04/30 | 1,145 | 1,148.5 | 1,131.5 | 1,146 | ±0 | ±0% | 697,300 |
| 2025/04/28 | 1,153 | 1,155.5 | 1,141.5 | 1,146 | -1 | -0.1% | 887,700 |
| 2025/04/25 | 1,137 | 1,151.5 | 1,130.5 | 1,147 | +11 | +1% | 1,128,000 |
| 2025/04/24 | 1,127 | 1,139.5 | 1,124 | 1,136 | +16 | +1.4% | 835,700 |
| 2025/04/23 | 1,113 | 1,120 | 1,106 | 1,120 | +33.5 | +3.1% | 1,498,800 |
| 2025/04/22 | 1,079.5 | 1,090 | 1,077.5 | 1,086.5 | +6.5 | +0.6% | 525,200 |
| 2025/04/21 | 1,084 | 1,093.5 | 1,076 | 1,080 | -5 | -0.5% | 625,800 |
| 2025/04/18 | 1,074 | 1,089 | 1,071 | 1,085 | +15.5 | +1.4% | 566,700 |
| 2025/04/17 | 1,059 | 1,071 | 1,051 | 1,069.5 | +18.5 | +1.8% | 651,000 |
1～
50
件表示中 / 3731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 | 123,800円 | -19.6% | +94.3% | 3.23% | 19.94倍 | 0.76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 | 182,500円 | +5.8% | +10.3% | 3.62% | 12.49倍 | 1.16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 |
| インフロニアＨＤ | 120,700円 | +5.8% | +3.3% | 4.97% | 9.68倍 | 0.72倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
| 戸田建 | 91,200円 | +9.1% | -9.9% | 4.39% | 13.04倍 | 0.80倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 安藤ハザマ | 144,800円 | +3.7% | -22.2% | 5.52% | 12.61倍 | 1.33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
