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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,333 | 1,344.5 | 1,327 | 1,343 | +5.5 | +0.4% | 645,100 |
| 2025/08/14 | 1,360 | 1,362.5 | 1,333.5 | 1,337.5 | -28.5 | -2.1% | 917,700 |
| 2025/08/13 | 1,369 | 1,375.5 | 1,360 | 1,366 | -1.5 | -0.1% | 885,300 |
| 2025/08/12 | 1,367.5 | 1,381.5 | 1,362.5 | 1,367.5 | +10.5 | +0.8% | 1,283,400 |
| 2025/08/08 | 1,342.5 | 1,376.5 | 1,340.5 | 1,357 | -30 | -2.2% | 1,840,000 |
| 2025/08/07 | 1,389 | 1,389 | 1,371.5 | 1,387 | ±0 | ±0% | 1,278,300 |
| 2025/08/06 | 1,377 | 1,398 | 1,369 | 1,387 | +25.5 | +1.9% | 1,388,800 |
| 2025/08/05 | 1,360.5 | 1,373 | 1,353.5 | 1,361.5 | +16.5 | +1.2% | 791,000 |
| 2025/08/04 | 1,342.5 | 1,347.5 | 1,331.5 | 1,345 | -33 | -2.4% | 825,000 |
| 2025/08/01 | 1,356.5 | 1,379.5 | 1,350 | 1,378 | +20 | +1.5% | 1,210,100 |
| 2025/07/31 | 1,350 | 1,362.5 | 1,347 | 1,358 | +10.5 | +0.8% | 809,400 |
| 2025/07/30 | 1,340 | 1,348 | 1,326 | 1,347.5 | +13.5 | +1% | 747,500 |
| 2025/07/29 | 1,336 | 1,346.5 | 1,329 | 1,334 | -13 | -1% | 849,600 |
| 2025/07/28 | 1,350 | 1,354 | 1,335.5 | 1,347 | +12 | +0.9% | 973,200 |
| 2025/07/25 | 1,354 | 1,354.5 | 1,330 | 1,335 | -14 | -1% | 796,400 |
| 2025/07/24 | 1,346 | 1,358 | 1,335 | 1,349 | +12.5 | +0.9% | 1,268,500 |
| 2025/07/23 | 1,318.5 | 1,360.5 | 1,318.5 | 1,336.5 | +57.5 | +4.5% | 2,481,700 |
| 2025/07/22 | 1,280 | 1,291 | 1,270 | 1,279 | -0.5 | ±0% | 665,500 |
| 2025/07/18 | 1,289.5 | 1,290 | 1,274 | 1,279.5 | -10 | -0.8% | 722,900 |
| 2025/07/17 | 1,281 | 1,294.5 | 1,266.5 | 1,289.5 | +28.5 | +2.3% | 1,328,400 |
| 2025/07/16 | 1,269 | 1,274.5 | 1,248 | 1,261 | +4.5 | +0.4% | 1,071,000 |
| 2025/07/15 | 1,263 | 1,263.5 | 1,246 | 1,256.5 | -3 | -0.2% | 689,600 |
| 2025/07/14 | 1,245 | 1,261.5 | 1,243 | 1,259.5 | +11.5 | +0.9% | 605,500 |
| 2025/07/11 | 1,259 | 1,265 | 1,244.5 | 1,248 | -4 | -0.3% | 865,500 |
| 2025/07/10 | 1,261 | 1,262.5 | 1,248 | 1,252 | -8 | -0.6% | 812,200 |
| 2025/07/09 | 1,254.5 | 1,268 | 1,252 | 1,260 | +13.5 | +1.1% | 855,400 |
| 2025/07/08 | 1,220.5 | 1,255.5 | 1,217.5 | 1,246.5 | +13 | +1.1% | 1,233,500 |
| 2025/07/07 | 1,250.5 | 1,251.5 | 1,231 | 1,233.5 | -17 | -1.4% | 629,100 |
| 2025/07/04 | 1,250 | 1,252.5 | 1,234 | 1,250.5 | +2.5 | +0.2% | 841,300 |
| 2025/07/03 | 1,225 | 1,250 | 1,223.5 | 1,248 | +18 | +1.5% | 1,272,000 |
| 2025/07/02 | 1,215 | 1,233.5 | 1,215 | 1,230 | -1.5 | -0.1% | 930,900 |
| 2025/07/01 | 1,236.5 | 1,248 | 1,227 | 1,231.5 | -18 | -1.4% | 911,200 |
| 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 |
1～
50
件表示中 / 3763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 | 134,300円 | -19.6% | +94.3% | 2.98% | 21.65倍 | 0.83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 | 215,000円 | +5.8% | +10.3% | 3.07% | 14.72倍 | 1.38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 | 137,500円 | +5.8% | +3.3% | 4.36% | 11.08倍 | 0.82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 | 101,200円 | +9.1% | -9.9% | 3.95% | 14.46倍 | 0.89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 | 169,500円 | +3.7% | -22.2% | 4.72% | 14.76倍 | 1.55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
