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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,944 | 2,002 | 1,942 | 1,984 | +88 | +4.6% | 2,915,800 |
| 2022/09/02 | 1,886 | 1,898 | 1,867 | 1,896 | +8 | +0.4% | 1,582,900 |
| 2022/09/01 | 1,873 | 1,899 | 1,870 | 1,888 | +4 | +0.2% | 1,829,000 |
| 2022/08/31 | 1,898 | 1,905 | 1,882 | 1,884 | -46 | -2.4% | 1,876,900 |
| 2022/08/30 | 1,940 | 1,976 | 1,914 | 1,930 | +43 | +2.3% | 2,021,300 |
| 2022/08/29 | 1,854 | 1,902 | 1,852 | 1,887 | -7 | -0.4% | 1,535,000 |
| 2022/08/26 | 1,907 | 1,909 | 1,877 | 1,894 | -19 | -1% | 971,000 |
| 2022/08/25 | 1,920 | 1,933 | 1,896 | 1,913 | +7 | +0.4% | 1,912,900 |
| 2022/08/24 | 1,879 | 1,922 | 1,869 | 1,906 | +81 | +4.4% | 2,917,400 |
| 2022/08/23 | 1,837 | 1,852 | 1,819 | 1,825 | -20 | -1.1% | 2,028,500 |
| 2022/08/22 | 1,801 | 1,864 | 1,801 | 1,845 | +53 | +3% | 2,207,400 |
| 2022/08/19 | 1,739 | 1,800 | 1,734 | 1,792 | +61 | +3.5% | 1,715,900 |
| 2022/08/18 | 1,741 | 1,755 | 1,726 | 1,731 | -10 | -0.6% | 868,700 |
| 2022/08/17 | 1,719 | 1,749 | 1,697 | 1,741 | +45 | +2.7% | 1,623,800 |
| 2022/08/16 | 1,720 | 1,728 | 1,683 | 1,696 | -39 | -2.2% | 1,732,100 |
| 2022/08/15 | 1,790 | 1,791 | 1,723 | 1,735 | -33 | -1.9% | 2,349,800 |
| 2022/08/12 | 1,780 | 1,814 | 1,738 | 1,768 | +96 | +5.7% | 4,756,400 |
| 2022/08/10 | 1,657 | 1,688 | 1,618 | 1,672 | +30 | +1.8% | 2,479,500 |
| 2022/08/09 | 1,630 | 1,648 | 1,630 | 1,642 | +10 | +0.6% | 1,211,000 |
| 2022/08/08 | 1,604 | 1,642 | 1,586 | 1,632 | +47 | +3% | 1,386,600 |
| 2022/08/05 | 1,585 | 1,597 | 1,565 | 1,585 | -24 | -1.5% | 2,843,600 |
| 2022/08/04 | 1,602 | 1,616 | 1,588 | 1,609 | -28 | -1.7% | 2,028,700 |
| 2022/08/03 | 1,655 | 1,655 | 1,617 | 1,637 | -14 | -0.8% | 1,117,600 |
| 2022/08/02 | 1,653 | 1,662 | 1,641 | 1,651 | -26 | -1.6% | 1,197,000 |
| 2022/08/01 | 1,673 | 1,695 | 1,651 | 1,677 | +44 | +2.7% | 1,945,600 |
| 2022/07/29 | 1,682 | 1,684 | 1,631 | 1,633 | -50 | -3% | 1,532,200 |
| 2022/07/28 | 1,685 | 1,687 | 1,659 | 1,683 | -6 | -0.4% | 1,590,400 |
| 2022/07/27 | 1,700 | 1,706 | 1,662 | 1,689 | -9 | -0.5% | 1,683,800 |
| 2022/07/26 | 1,644 | 1,711 | 1,644 | 1,698 | +76 | +4.7% | 2,534,900 |
| 2022/07/25 | 1,637 | 1,667 | 1,622 | 1,622 | -18 | -1.1% | 1,479,500 |
| 2022/07/22 | 1,634 | 1,660 | 1,627 | 1,640 | +9 | +0.6% | 1,342,000 |
| 2022/07/21 | 1,640 | 1,653 | 1,626 | 1,631 | -16 | -1% | 1,497,500 |
| 2022/07/20 | 1,667 | 1,667 | 1,628 | 1,647 | +10 | +0.6% | 1,429,100 |
| 2022/07/19 | 1,650 | 1,668 | 1,634 | 1,637 | +27 | +1.7% | 1,425,500 |
| 2022/07/15 | 1,634 | 1,634 | 1,566 | 1,610 | -60 | -3.6% | 2,692,400 |
| 2022/07/14 | 1,672 | 1,688 | 1,641 | 1,670 | -17 | -1% | 941,900 |
| 2022/07/13 | 1,691 | 1,697 | 1,647 | 1,687 | -25 | -1.5% | 1,540,500 |
| 2022/07/12 | 1,707 | 1,738 | 1,696 | 1,712 | -5 | -0.3% | 1,393,000 |
| 2022/07/11 | 1,697 | 1,727 | 1,690 | 1,717 | +68 | +4.1% | 1,372,600 |
| 2022/07/08 | 1,654 | 1,689 | 1,630 | 1,649 | +17 | +1% | 2,136,100 |
| 2022/07/07 | 1,648 | 1,655 | 1,580 | 1,632 | +8 | +0.5% | 1,962,000 |
| 2022/07/06 | 1,645 | 1,659 | 1,604 | 1,624 | -117 | -6.7% | 2,492,900 |
| 2022/07/05 | 1,752 | 1,787 | 1,739 | 1,741 | -10 | -0.6% | 1,398,800 |
| 2022/07/04 | 1,768 | 1,774 | 1,718 | 1,751 | +15 | +0.9% | 829,500 |
| 2022/07/01 | 1,762 | 1,762 | 1,681 | 1,736 | -18 | -1% | 2,470,700 |
| 2022/06/30 | 1,795 | 1,803 | 1,746 | 1,754 | -57 | -3.1% | 1,810,100 |
| 2022/06/29 | 1,815 | 1,830 | 1,786 | 1,811 | -21 | -1.1% | 1,624,200 |
| 2022/06/28 | 1,780 | 1,860 | 1,777 | 1,832 | +70 | +4% | 1,733,200 |
| 2022/06/27 | 1,767 | 1,775 | 1,747 | 1,762 | +42 | +2.4% | 1,226,000 |
| 2022/06/24 | 1,699 | 1,721 | 1,659 | 1,720 | -18 | -1% | 1,543,900 |
651～
700
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
