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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,872.5 | 1,891 | 1,858.5 | 1,867 | -6 | -0.3% | 870,000 |
| 2023/06/28 | 1,859 | 1,873 | 1,840.5 | 1,873 | +25.5 | +1.4% | 1,169,900 |
| 2023/06/27 | 1,842.5 | 1,857 | 1,817.5 | 1,847.5 | +45 | +2.5% | 1,299,200 |
| 2023/06/26 | 1,800 | 1,819.5 | 1,788.5 | 1,802.5 | +2.5 | +0.1% | 705,000 |
| 2023/06/23 | 1,840 | 1,853 | 1,788.5 | 1,800 | -46 | -2.5% | 1,286,600 |
| 2023/06/22 | 1,861.5 | 1,871 | 1,843.5 | 1,846 | -7 | -0.4% | 872,600 |
| 2023/06/21 | 1,835.5 | 1,860 | 1,831 | 1,853 | +8 | +0.4% | 780,300 |
| 2023/06/20 | 1,859 | 1,867 | 1,838 | 1,845 | -8 | -0.4% | 798,400 |
| 2023/06/19 | 1,849.5 | 1,872 | 1,830.5 | 1,853 | +15.5 | +0.8% | 1,183,800 |
| 2023/06/16 | 1,849.5 | 1,849.5 | 1,826.5 | 1,837.5 | -33 | -1.8% | 2,288,100 |
| 2023/06/15 | 1,873.5 | 1,887.5 | 1,851.5 | 1,870.5 | -29 | -1.5% | 2,000,400 |
| 2023/06/14 | 1,849.5 | 1,900 | 1,847 | 1,899.5 | +66 | +3.6% | 1,805,800 |
| 2023/06/13 | 1,837.5 | 1,844 | 1,823 | 1,833.5 | +3 | +0.2% | 977,000 |
| 2023/06/12 | 1,823 | 1,842 | 1,812 | 1,830.5 | +15.5 | +0.9% | 1,159,200 |
| 2023/06/09 | 1,821 | 1,827 | 1,800 | 1,815 | -4.5 | -0.2% | 1,766,300 |
| 2023/06/08 | 1,795 | 1,821.5 | 1,786 | 1,819.5 | +33.5 | +1.9% | 2,252,600 |
| 2023/06/07 | 1,829.5 | 1,833 | 1,781.5 | 1,786 | -39.5 | -2.2% | 1,860,400 |
| 2023/06/06 | 1,780 | 1,825.5 | 1,753.5 | 1,825.5 | +30.5 | +1.7% | 1,723,100 |
| 2023/06/05 | 1,758 | 1,825 | 1,756.5 | 1,795 | +88 | +5.2% | 3,095,800 |
| 2023/06/02 | 1,690 | 1,713 | 1,684 | 1,707 | +14 | +0.8% | 1,270,500 |
| 2023/06/01 | 1,695 | 1,700 | 1,681 | 1,693 | -6 | -0.4% | 1,471,100 |
| 2023/05/31 | 1,705 | 1,709 | 1,688 | 1,699 | -17 | -1% | 2,403,300 |
| 2023/05/30 | 1,715 | 1,718 | 1,688 | 1,716 | -7 | -0.4% | 948,400 |
| 2023/05/29 | 1,711 | 1,736 | 1,707 | 1,723 | +42 | +2.5% | 1,349,700 |
| 2023/05/26 | 1,710 | 1,719 | 1,672 | 1,681 | -22 | -1.3% | 1,290,800 |
| 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 |
451～
500
件表示中 / 3692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 | 115,900円 | -0.3% | +999.9% | 3.45% | - | 0.71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 | 167,100円 | +7.5% | +15.1% | 3.71% | 13.52倍 | 1.11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 | 122,100円 | +6.3% | -0.1% | 4.91% | 9.64倍 | 0.61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 | 88,900円 | +12.2% | +14.2% | 3.26% | 10.63倍 | 0.78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 |
| ショーボンド | 519,900円 | +7.7% | +3.2% | 2.74% | 18.06倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
