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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,644 | 1,650 | 1,624 | 1,627 | -40 | -2.4% | 920,900 |
| 2023/01/18 | 1,605 | 1,670 | 1,603 | 1,667 | +56 | +3.5% | 1,609,600 |
| 2023/01/17 | 1,603 | 1,619 | 1,599 | 1,611 | +13 | +0.8% | 599,800 |
| 2023/01/16 | 1,617 | 1,617 | 1,589 | 1,598 | -38 | -2.3% | 900,900 |
| 2023/01/13 | 1,634 | 1,646 | 1,623 | 1,636 | -11 | -0.7% | 1,484,500 |
| 2023/01/12 | 1,665 | 1,666 | 1,640 | 1,647 | -13 | -0.8% | 1,060,100 |
| 2023/01/11 | 1,652 | 1,671 | 1,644 | 1,660 | +26 | +1.6% | 956,700 |
| 2023/01/10 | 1,642 | 1,658 | 1,621 | 1,634 | +12 | +0.7% | 1,223,500 |
| 2023/01/06 | 1,584 | 1,634 | 1,582 | 1,622 | +37 | +2.3% | 1,100,000 |
| 2023/01/05 | 1,602 | 1,610 | 1,578 | 1,585 | -33 | -2% | 1,816,500 |
| 2023/01/04 | 1,653 | 1,663 | 1,607 | 1,618 | -60 | -3.6% | 1,589,200 |
| 2022/12/30 | 1,702 | 1,714 | 1,678 | 1,678 | -34 | -2% | 1,094,300 |
| 2022/12/29 | 1,708 | 1,716 | 1,678 | 1,712 | -7 | -0.4% | 1,197,300 |
| 2022/12/28 | 1,710 | 1,721 | 1,702 | 1,719 | +7 | +0.4% | 880,800 |
| 2022/12/27 | 1,750 | 1,750 | 1,708 | 1,712 | -14 | -0.8% | 855,600 |
| 2022/12/26 | 1,703 | 1,730 | 1,695 | 1,726 | +59 | +3.5% | 1,480,500 |
| 2022/12/23 | 1,684 | 1,686 | 1,662 | 1,667 | -33 | -1.9% | 867,400 |
| 2022/12/22 | 1,678 | 1,704 | 1,666 | 1,700 | +25 | +1.5% | 1,061,100 |
| 2022/12/21 | 1,696 | 1,700 | 1,668 | 1,675 | -17 | -1% | 1,363,400 |
| 2022/12/20 | 1,762 | 1,775 | 1,681 | 1,692 | -65 | -3.7% | 1,503,900 |
| 2022/12/19 | 1,780 | 1,790 | 1,752 | 1,757 | -24 | -1.3% | 942,500 |
| 2022/12/16 | 1,796 | 1,801 | 1,777 | 1,781 | -32 | -1.8% | 1,207,200 |
| 2022/12/15 | 1,777 | 1,814 | 1,769 | 1,813 | +36 | +2% | 1,058,800 |
| 2022/12/14 | 1,767 | 1,781 | 1,763 | 1,777 | -9 | -0.5% | 966,500 |
| 2022/12/13 | 1,762 | 1,794 | 1,755 | 1,786 | +56 | +3.2% | 1,532,000 |
| 2022/12/12 | 1,748 | 1,752 | 1,730 | 1,730 | -30 | -1.7% | 1,412,800 |
| 2022/12/09 | 1,753 | 1,799 | 1,753 | 1,760 | -10 | -0.6% | 1,799,500 |
| 2022/12/08 | 1,791 | 1,794 | 1,757 | 1,770 | -31 | -1.7% | 1,812,900 |
| 2022/12/07 | 1,790 | 1,817 | 1,776 | 1,801 | +7 | +0.4% | 1,221,900 |
| 2022/12/06 | 1,794 | 1,807 | 1,777 | 1,794 | +12 | +0.7% | 1,344,100 |
| 2022/12/05 | 1,796 | 1,799 | 1,772 | 1,782 | -33 | -1.8% | 1,358,600 |
| 2022/12/02 | 1,870 | 1,882 | 1,811 | 1,815 | -81 | -4.3% | 1,690,900 |
| 2022/12/01 | 1,902 | 1,923 | 1,890 | 1,896 | +3 | +0.2% | 1,619,600 |
| 2022/11/30 | 1,869 | 1,898 | 1,856 | 1,893 | +24 | +1.3% | 1,925,800 |
| 2022/11/29 | 1,850 | 1,869 | 1,823 | 1,869 | +10 | +0.5% | 1,867,800 |
| 2022/11/28 | 1,892 | 1,899 | 1,854 | 1,859 | -16 | -0.9% | 2,024,800 |
| 2022/11/25 | 1,880 | 1,887 | 1,864 | 1,875 | -19 | -1% | 1,402,900 |
| 2022/11/24 | 1,883 | 1,914 | 1,866 | 1,894 | -36 | -1.9% | 2,283,300 |
| 2022/11/22 | 1,879 | 1,930 | 1,879 | 1,930 | +65 | +3.5% | 2,298,400 |
| 2022/11/21 | 1,876 | 1,902 | 1,862 | 1,865 | +19 | +1% | 1,908,900 |
| 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 |
601～
650
件表示中 / 3732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 | 122,800円 | -19.6% | +94.3% | 3.26% | 19.78倍 | 0.77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 | 182,900円 | +5.8% | +10.3% | 3.61% | 12.52倍 | 1.17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 | 122,300円 | +5.8% | +3.3% | 4.91% | 9.82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 | 92,300円 | +9.1% | -9.9% | 4.33% | 13.19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 | 146,400円 | +3.7% | -22.2% | 5.46% | 12.75倍 | 1.34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
