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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/23 | 1,715 | 1,763 | 1,707 | 1,738 | -20 | -1.1% | 1,275,700 |
| 2022/06/22 | 1,811 | 1,815 | 1,754 | 1,758 | -23 | -1.3% | 1,126,000 |
| 2022/06/21 | 1,736 | 1,795 | 1,717 | 1,781 | +66 | +3.8% | 1,438,100 |
| 2022/06/20 | 1,796 | 1,802 | 1,692 | 1,715 | -109 | -6% | 2,548,100 |
| 2022/06/17 | 1,776 | 1,829 | 1,735 | 1,824 | -39 | -2.1% | 2,850,800 |
| 2022/06/16 | 1,864 | 1,892 | 1,833 | 1,863 | -10 | -0.5% | 1,296,000 |
| 2022/06/15 | 1,900 | 1,930 | 1,869 | 1,873 | -66 | -3.4% | 1,457,700 |
| 2022/06/14 | 1,928 | 1,942 | 1,860 | 1,939 | -29 | -1.5% | 2,241,900 |
| 2022/06/13 | 1,967 | 2,015 | 1,952 | 1,968 | -43 | -2.1% | 2,293,300 |
| 2022/06/10 | 1,988 | 2,020 | 1,961 | 2,011 | +3 | +0.1% | 2,658,900 |
| 2022/06/09 | 2,044 | 2,064 | 1,947 | 2,008 | -57 | -2.8% | 4,369,800 |
| 2022/06/08 | 1,911 | 2,088 | 1,911 | 2,065 | +222 | +12% | 6,782,800 |
| 2022/06/07 | 1,870 | 1,884 | 1,832 | 1,843 | -17 | -0.9% | 1,588,200 |
| 2022/06/06 | 1,819 | 1,869 | 1,818 | 1,860 | +48 | +2.6% | 1,773,400 |
| 2022/06/03 | 1,870 | 1,870 | 1,799 | 1,812 | -39 | -2.1% | 1,707,600 |
| 2022/06/02 | 1,830 | 1,863 | 1,811 | 1,851 | +28 | +1.5% | 1,855,600 |
| 2022/06/01 | 1,813 | 1,830 | 1,786 | 1,823 | +14 | +0.8% | 1,753,800 |
| 2022/05/31 | 1,772 | 1,831 | 1,771 | 1,809 | +22 | +1.2% | 3,547,600 |
| 2022/05/30 | 1,798 | 1,817 | 1,745 | 1,787 | +60 | +3.5% | 2,885,800 |
| 2022/05/27 | 1,765 | 1,777 | 1,720 | 1,727 | -3 | -0.2% | 1,419,100 |
| 2022/05/26 | 1,713 | 1,735 | 1,705 | 1,730 | +17 | +1% | 1,388,400 |
| 2022/05/25 | 1,698 | 1,722 | 1,681 | 1,713 | +28 | +1.7% | 1,392,400 |
| 2022/05/24 | 1,714 | 1,722 | 1,682 | 1,685 | -8 | -0.5% | 1,220,900 |
| 2022/05/23 | 1,736 | 1,742 | 1,680 | 1,693 | -62 | -3.5% | 2,111,600 |
| 2022/05/20 | 1,724 | 1,761 | 1,715 | 1,755 | +14 | +0.8% | 1,760,400 |
| 2022/05/19 | 1,731 | 1,759 | 1,706 | 1,741 | -37 | -2.1% | 1,658,800 |
| 2022/05/18 | 1,806 | 1,820 | 1,765 | 1,778 | -26 | -1.4% | 1,653,300 |
| 2022/05/17 | 1,796 | 1,828 | 1,754 | 1,804 | +11 | +0.6% | 3,261,900 |
| 2022/05/16 | 1,800 | 1,894 | 1,742 | 1,793 | +28 | +1.6% | 6,836,600 |
751～
800
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 | 136,500円 | -19.6% | +94.3% | 2.93% | 22.00倍 | 0.84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 | 217,000円 | +5.8% | +10.3% | 3.04% | 14.86倍 | 1.39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 | 138,500円 | +5.8% | +3.3% | 4.33% | 11.16倍 | 0.83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 | 102,100円 | +9.1% | -9.9% | 3.92% | 14.59倍 | 0.90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 | 170,000円 | +3.7% | -22.2% | 4.71% | 14.80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
