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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,454 | 1,482 | 1,434 | 1,468 | +32 | +2.2% | 3,655,200 |
| 2022/04/07 | 1,443 | 1,450 | 1,401 | 1,436 | -21 | -1.4% | 2,284,200 |
| 2022/04/06 | 1,454 | 1,470 | 1,434 | 1,457 | -12 | -0.8% | 1,879,000 |
| 2022/04/05 | 1,491 | 1,507 | 1,466 | 1,469 | -22 | -1.5% | 1,268,700 |
| 2022/04/04 | 1,486 | 1,492 | 1,455 | 1,491 | -11 | -0.7% | 1,700,600 |
| 2022/04/01 | 1,484 | 1,514 | 1,467 | 1,502 | +38 | +2.6% | 2,613,300 |
| 2022/03/31 | 1,499 | 1,514 | 1,459 | 1,464 | -38 | -2.5% | 2,597,500 |
| 2022/03/30 | 1,518 | 1,532 | 1,465 | 1,502 | -38 | -2.5% | 2,869,900 |
| 2022/03/29 | 1,545 | 1,553 | 1,512 | 1,540 | -24 | -1.5% | 1,696,900 |
| 2022/03/28 | 1,569 | 1,618 | 1,552 | 1,564 | +8 | +0.5% | 2,492,600 |
| 2022/03/25 | 1,525 | 1,559 | 1,514 | 1,556 | +12 | +0.8% | 2,042,300 |
| 2022/03/24 | 1,521 | 1,544 | 1,507 | 1,544 | +3 | +0.2% | 2,888,900 |
| 2022/03/23 | 1,597 | 1,597 | 1,531 | 1,541 | -43 | -2.7% | 3,873,800 |
| 2022/03/22 | 1,588 | 1,595 | 1,558 | 1,584 | +71 | +4.7% | 4,198,100 |
| 2022/03/18 | 1,501 | 1,530 | 1,495 | 1,513 | -6 | -0.4% | 3,400,000 |
| 2022/03/17 | 1,518 | 1,534 | 1,490 | 1,519 | -8 | -0.5% | 4,841,700 |
| 2022/03/16 | 1,467 | 1,536 | 1,462 | 1,527 | -50 | -3.2% | 5,474,400 |
| 2022/03/15 | 1,538 | 1,599 | 1,515 | 1,577 | -1 | -0.1% | 8,315,200 |
| 2022/03/14 | 1,401 | 1,622 | 1,398 | 1,578 | +205 | +14.9% | 12,401,900 |
| 2022/03/11 | 1,250 | 1,407 | 1,243 | 1,373 | +132 | +10.6% | 7,518,400 |
| 2022/03/10 | 1,196 | 1,245 | 1,172 | 1,241 | +35 | +2.9% | 3,065,300 |
| 2022/03/09 | 1,191 | 1,235 | 1,181 | 1,206 | +23 | +1.9% | 2,787,600 |
| 2022/03/08 | 1,211 | 1,253 | 1,179 | 1,183 | -29 | -2.4% | 2,918,900 |
| 2022/03/07 | 1,195 | 1,229 | 1,192 | 1,212 | +32 | +2.7% | 2,847,400 |
| 2022/03/04 | 1,206 | 1,219 | 1,169 | 1,180 | -28 | -2.3% | 1,583,900 |
| 2022/03/03 | 1,220 | 1,234 | 1,205 | 1,208 | +4 | +0.3% | 2,013,500 |
| 2022/03/02 | 1,207 | 1,219 | 1,178 | 1,204 | -3 | -0.2% | 2,717,600 |
| 2022/03/01 | 1,182 | 1,220 | 1,166 | 1,207 | +55 | +4.8% | 2,942,100 |
| 2022/02/28 | 1,080 | 1,159 | 1,079 | 1,152 | +74 | +6.9% | 2,504,500 |
| 2022/02/25 | 1,060 | 1,082 | 1,054 | 1,078 | +18 | +1.7% | 1,279,700 |
| 2022/02/24 | 1,080 | 1,086 | 1,045 | 1,060 | -29 | -2.7% | 1,412,200 |
| 2022/02/22 | 1,080 | 1,100 | 1,069 | 1,089 | -4 | -0.4% | 1,055,800 |
| 2022/02/21 | 1,085 | 1,102 | 1,083 | 1,093 | +4 | +0.4% | 889,600 |
| 2022/02/18 | 1,101 | 1,117 | 1,089 | 1,089 | -26 | -2.3% | 1,041,800 |
| 2022/02/17 | 1,100 | 1,126 | 1,090 | 1,115 | +19 | +1.7% | 1,594,400 |
| 2022/02/16 | 1,124 | 1,130 | 1,085 | 1,096 | -27 | -2.4% | 1,890,900 |
| 2022/02/15 | 1,124 | 1,145 | 1,111 | 1,123 | ±0 | ±0% | 1,362,700 |
| 2022/02/14 | 1,128 | 1,132 | 1,100 | 1,123 | -32 | -2.8% | 2,033,800 |
| 2022/02/10 | 1,154 | 1,172 | 1,138 | 1,155 | +1 | +0.1% | 1,775,900 |
| 2022/02/09 | 1,158 | 1,171 | 1,150 | 1,154 | ±0 | ±0% | 1,736,400 |
| 2022/02/08 | 1,132 | 1,156 | 1,127 | 1,154 | +20 | +1.8% | 1,122,300 |
| 2022/02/07 | 1,125 | 1,139 | 1,121 | 1,134 | +6 | +0.5% | 856,700 |
| 2022/02/04 | 1,140 | 1,143 | 1,113 | 1,128 | -10 | -0.9% | 1,192,800 |
| 2022/02/03 | 1,125 | 1,139 | 1,119 | 1,138 | +14 | +1.2% | 1,488,500 |
| 2022/02/02 | 1,104 | 1,124 | 1,104 | 1,124 | +22 | +2% | 1,154,200 |
| 2022/02/01 | 1,099 | 1,113 | 1,096 | 1,102 | -19 | -1.7% | 1,292,700 |
| 2022/01/31 | 1,090 | 1,125 | 1,086 | 1,121 | +31 | +2.8% | 1,498,500 |
| 2022/01/28 | 1,095 | 1,132 | 1,080 | 1,090 | -2 | -0.2% | 1,811,600 |
| 2022/01/27 | 1,100 | 1,126 | 1,091 | 1,092 | ±0 | ±0% | 1,947,100 |
| 2022/01/26 | 1,108 | 1,113 | 1,085 | 1,092 | -8 | -0.7% | 1,364,500 |
751～
800
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
