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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,170 | 1,177.5 | 1,163 | 1,164.5 | -5.5 | -0.5% | 1,254,000 |
| 2025/02/17 | 1,161.5 | 1,189.5 | 1,158.5 | 1,170 | +10.5 | +0.9% | 1,774,700 |
| 2025/02/14 | 1,190 | 1,197 | 1,159.5 | 1,159.5 | -28.5 | -2.4% | 4,118,500 |
| 2025/02/13 | 1,198 | 1,202.5 | 1,167.5 | 1,188 | -196 | -14.2% | 7,058,900 |
| 2025/02/12 | 1,402.5 | 1,417.5 | 1,360.5 | 1,384 | -17.5 | -1.2% | 2,987,400 |
| 2025/02/10 | 1,413 | 1,422 | 1,392 | 1,401.5 | +69.5 | +5.2% | 3,415,200 |
| 2025/02/07 | 1,338.5 | 1,345 | 1,324 | 1,332 | -6.5 | -0.5% | 824,200 |
| 2025/02/06 | 1,330.5 | 1,343 | 1,330.5 | 1,338.5 | +17 | +1.3% | 1,132,600 |
| 2025/02/05 | 1,308.5 | 1,327 | 1,305.5 | 1,321.5 | +23.5 | +1.8% | 1,039,300 |
| 2025/02/04 | 1,316 | 1,316 | 1,298 | 1,298 | -3 | -0.2% | 890,500 |
| 2025/02/03 | 1,291.5 | 1,306.5 | 1,286 | 1,301 | -5 | -0.4% | 1,773,700 |
| 2025/01/31 | 1,301 | 1,306 | 1,290.5 | 1,306 | -1 | -0.1% | 851,500 |
| 2025/01/30 | 1,302 | 1,317.5 | 1,300.5 | 1,307 | +4 | +0.3% | 658,000 |
| 2025/01/29 | 1,316 | 1,328 | 1,300.5 | 1,303 | -22 | -1.7% | 869,700 |
| 2025/01/28 | 1,337.5 | 1,354 | 1,320.5 | 1,325 | -12.5 | -0.9% | 1,142,700 |
| 2025/01/27 | 1,351.5 | 1,355.5 | 1,330.5 | 1,337.5 | -2 | -0.1% | 1,052,300 |
| 2025/01/24 | 1,319 | 1,365.5 | 1,313 | 1,339.5 | +33 | +2.5% | 1,678,700 |
| 2025/01/23 | 1,300 | 1,310 | 1,293.5 | 1,306.5 | -14 | -1.1% | 1,108,700 |
| 2025/01/22 | 1,330 | 1,340 | 1,316 | 1,320.5 | -15.5 | -1.2% | 1,165,900 |
| 2025/01/21 | 1,355 | 1,376 | 1,330 | 1,336 | -5 | -0.4% | 1,275,500 |
| 2025/01/20 | 1,317 | 1,347 | 1,311.5 | 1,341 | +38.5 | +3% | 1,671,300 |
| 2025/01/17 | 1,293.5 | 1,311 | 1,288 | 1,302.5 | +18.5 | +1.4% | 1,114,100 |
| 2025/01/16 | 1,274 | 1,297 | 1,271 | 1,284 | +5.5 | +0.4% | 1,196,900 |
| 2025/01/15 | 1,269 | 1,283.5 | 1,267.5 | 1,278.5 | +14 | +1.1% | 1,071,600 |
| 2025/01/14 | 1,270 | 1,275 | 1,253 | 1,264.5 | -3 | -0.2% | 1,058,000 |
| 2025/01/10 | 1,268 | 1,283.5 | 1,265 | 1,267.5 | -14 | -1.1% | 1,300,800 |
| 2025/01/09 | 1,299 | 1,309 | 1,275.5 | 1,281.5 | -42 | -3.2% | 1,234,600 |
| 2025/01/08 | 1,326 | 1,339 | 1,319.5 | 1,323.5 | -6.5 | -0.5% | 783,200 |
| 2025/01/07 | 1,329.5 | 1,330 | 1,301 | 1,330 | +0.5 | ±0% | 1,029,200 |
| 2025/01/06 | 1,324 | 1,333 | 1,312.5 | 1,329.5 | +14 | +1.1% | 1,179,500 |
| 2024/12/30 | 1,300 | 1,327 | 1,300 | 1,315.5 | +20.5 | +1.6% | 1,293,800 |
| 2024/12/27 | 1,274 | 1,295 | 1,269 | 1,295 | +18.5 | +1.4% | 1,254,700 |
| 2024/12/26 | 1,260 | 1,281 | 1,260 | 1,276.5 | +19 | +1.5% | 1,356,200 |
| 2024/12/25 | 1,275 | 1,279.5 | 1,251 | 1,257.5 | -13 | -1% | 1,105,900 |
| 2024/12/24 | 1,271 | 1,274 | 1,261.5 | 1,270.5 | -0.5 | ±0% | 648,200 |
| 2024/12/23 | 1,266.5 | 1,272 | 1,250.5 | 1,271 | +11 | +0.9% | 768,300 |
| 2024/12/20 | 1,259 | 1,272 | 1,257 | 1,260 | +4 | +0.3% | 967,900 |
| 2024/12/19 | 1,254 | 1,268.5 | 1,251.5 | 1,256 | -15 | -1.2% | 792,400 |
| 2024/12/18 | 1,267 | 1,291.5 | 1,265 | 1,271 | ±0 | ±0% | 671,200 |
| 2024/12/17 | 1,281 | 1,286.5 | 1,270.5 | 1,271 | -14 | -1.1% | 776,500 |
| 2024/12/16 | 1,287.5 | 1,296.5 | 1,280.5 | 1,285 | -7.5 | -0.6% | 683,300 |
| 2024/12/13 | 1,283.5 | 1,300 | 1,283.5 | 1,292.5 | -8.5 | -0.7% | 1,288,300 |
| 2024/12/12 | 1,305 | 1,308.5 | 1,294.5 | 1,301 | +2 | +0.2% | 909,200 |
| 2024/12/11 | 1,308.5 | 1,308.5 | 1,289.5 | 1,299 | +0.5 | ±0% | 600,000 |
| 2024/12/10 | 1,296.5 | 1,308 | 1,291.5 | 1,298.5 | +21 | +1.6% | 1,232,900 |
| 2024/12/09 | 1,297.5 | 1,313 | 1,276.5 | 1,277.5 | -26.5 | -2% | 1,352,400 |
| 2024/12/06 | 1,301 | 1,311 | 1,290.5 | 1,304 | +4 | +0.3% | 676,900 |
| 2024/12/05 | 1,305.5 | 1,322.5 | 1,299 | 1,300 | -0.5 | ±0% | 1,000,800 |
| 2024/12/04 | 1,301.5 | 1,320 | 1,294.5 | 1,300.5 | -8.5 | -0.6% | 742,600 |
| 2024/12/03 | 1,296.5 | 1,314.5 | 1,296.5 | 1,309 | +8.5 | +0.7% | 938,600 |
51～
100
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
