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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,892 | 1,896 | 1,835 | 1,846 | -34 | -1.8% | 1,720,900 |
| 2022/11/17 | 1,830 | 1,897 | 1,820 | 1,880 | +87 | +4.9% | 2,891,500 |
| 2022/11/16 | 1,757 | 1,794 | 1,733 | 1,793 | +26 | +1.5% | 1,944,500 |
| 2022/11/15 | 1,777 | 1,798 | 1,766 | 1,767 | -22 | -1.2% | 2,092,500 |
| 2022/11/14 | 1,850 | 1,850 | 1,789 | 1,789 | -66 | -3.6% | 1,811,300 |
| 2022/11/11 | 1,920 | 1,928 | 1,768 | 1,855 | -25 | -1.3% | 5,598,300 |
| 2022/11/10 | 1,842 | 1,890 | 1,835 | 1,880 | +33 | +1.8% | 2,189,200 |
| 2022/11/09 | 1,867 | 1,888 | 1,845 | 1,847 | -40 | -2.1% | 2,271,000 |
| 2022/11/08 | 1,893 | 1,940 | 1,882 | 1,887 | -12 | -0.6% | 1,483,300 |
| 2022/11/07 | 1,907 | 1,917 | 1,879 | 1,899 | +11 | +0.6% | 1,516,700 |
| 2022/11/04 | 1,900 | 1,918 | 1,878 | 1,888 | +10 | +0.5% | 2,512,500 |
| 2022/11/02 | 1,860 | 1,900 | 1,860 | 1,878 | +29 | +1.6% | 1,611,800 |
| 2022/11/01 | 1,812 | 1,874 | 1,811 | 1,849 | +57 | +3.2% | 1,828,800 |
| 2022/10/31 | 1,771 | 1,799 | 1,760 | 1,792 | +45 | +2.6% | 1,049,900 |
| 2022/10/28 | 1,763 | 1,776 | 1,747 | 1,747 | -15 | -0.9% | 1,537,800 |
| 2022/10/27 | 1,791 | 1,792 | 1,743 | 1,762 | -25 | -1.4% | 1,303,600 |
| 2022/10/26 | 1,743 | 1,799 | 1,737 | 1,787 | +52 | +3% | 1,703,300 |
| 2022/10/25 | 1,730 | 1,746 | 1,702 | 1,735 | +25 | +1.5% | 1,336,900 |
| 2022/10/24 | 1,726 | 1,731 | 1,707 | 1,710 | +8 | +0.5% | 866,700 |
| 2022/10/21 | 1,708 | 1,720 | 1,690 | 1,702 | -20 | -1.2% | 1,098,400 |
| 2022/10/20 | 1,748 | 1,751 | 1,711 | 1,722 | -9 | -0.5% | 1,192,900 |
| 2022/10/19 | 1,750 | 1,763 | 1,731 | 1,731 | -9 | -0.5% | 1,055,600 |
| 2022/10/18 | 1,730 | 1,745 | 1,711 | 1,740 | +21 | +1.2% | 1,261,900 |
| 2022/10/17 | 1,700 | 1,725 | 1,699 | 1,719 | -21 | -1.2% | 1,150,300 |
| 2022/10/14 | 1,703 | 1,743 | 1,692 | 1,740 | +65 | +3.9% | 2,028,500 |
| 2022/10/13 | 1,721 | 1,723 | 1,674 | 1,675 | -50 | -2.9% | 1,635,100 |
| 2022/10/12 | 1,753 | 1,755 | 1,717 | 1,725 | -33 | -1.9% | 1,569,600 |
| 2022/10/11 | 1,803 | 1,819 | 1,758 | 1,758 | -71 | -3.9% | 2,120,500 |
| 2022/10/07 | 1,837 | 1,854 | 1,812 | 1,829 | -32 | -1.7% | 2,079,600 |
| 2022/10/06 | 1,868 | 1,870 | 1,844 | 1,861 | +2 | +0.1% | 1,564,600 |
| 2022/10/05 | 1,852 | 1,861 | 1,831 | 1,859 | -1 | -0.1% | 1,895,800 |
| 2022/10/04 | 1,864 | 1,885 | 1,850 | 1,860 | +52 | +2.9% | 1,647,700 |
| 2022/10/03 | 1,786 | 1,812 | 1,761 | 1,808 | -1 | -0.1% | 1,344,700 |
| 2022/09/30 | 1,836 | 1,842 | 1,795 | 1,809 | -40 | -2.2% | 2,127,000 |
| 2022/09/29 | 1,872 | 1,881 | 1,836 | 1,849 | +40 | +2.2% | 1,505,300 |
| 2022/09/28 | 1,844 | 1,851 | 1,772 | 1,809 | -32 | -1.7% | 1,892,900 |
| 2022/09/27 | 1,834 | 1,845 | 1,803 | 1,841 | +1 | +0.1% | 2,326,900 |
| 2022/09/26 | 1,898 | 1,899 | 1,836 | 1,840 | -107 | -5.5% | 1,901,200 |
| 2022/09/22 | 1,928 | 1,949 | 1,913 | 1,947 | +8 | +0.4% | 996,800 |
| 2022/09/21 | 1,948 | 1,970 | 1,929 | 1,939 | -25 | -1.3% | 953,700 |
| 2022/09/20 | 1,960 | 1,988 | 1,951 | 1,964 | +28 | +1.4% | 1,965,100 |
| 2022/09/16 | 1,955 | 1,965 | 1,928 | 1,936 | -45 | -2.3% | 1,468,900 |
| 2022/09/15 | 1,987 | 2,027 | 1,963 | 1,981 | +22 | +1.1% | 1,735,700 |
| 2022/09/14 | 1,908 | 1,984 | 1,906 | 1,959 | -8 | -0.4% | 2,025,200 |
| 2022/09/13 | 1,978 | 1,995 | 1,948 | 1,967 | -2 | -0.1% | 1,563,700 |
| 2022/09/12 | 2,027 | 2,040 | 1,963 | 1,969 | -40 | -2% | 1,874,900 |
| 2022/09/09 | 1,990 | 2,009 | 1,968 | 2,009 | +32 | +1.6% | 2,090,500 |
| 2022/09/08 | 1,953 | 1,988 | 1,934 | 1,977 | +59 | +3.1% | 2,277,300 |
| 2022/09/07 | 1,980 | 1,984 | 1,900 | 1,918 | -78 | -3.9% | 2,336,700 |
| 2022/09/06 | 1,994 | 2,020 | 1,974 | 1,996 | +12 | +0.6% | 1,754,300 |
601～
650
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
