DN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 |
---|---|---|---|---|---|---|---|
2025/07/04 | 2,186 | 2,186 | 2,101 | 2,115 | -44 | -2% | 4,300 |
2025/07/03 | 2,188 | 2,189 | 2,123 | 2,159 | +12 | +0.6% | 2,900 |
2025/07/02 | 2,099 | 2,171 | 2,099 | 2,147 | +60 | +2.9% | 11,300 |
2025/07/01 | 2,062 | 2,093 | 2,062 | 2,087 | +17 | +0.8% | 5,000 |
2025/06/30 | 2,118 | 2,118 | 2,070 | 2,070 | -27 | -1.3% | 6,300 |
2025/06/27 | 2,100 | 2,122 | 2,070 | 2,097 | -82 | -3.8% | 16,200 |
2025/06/26 | 2,280 | 2,280 | 2,133 | 2,179 | -101 | -4.4% | 22,500 |
2025/06/25 | 2,315 | 2,320 | 2,277 | 2,280 | -35 | -1.5% | 3,800 |
2025/06/24 | 2,332 | 2,343 | 2,314 | 2,315 | -29 | -1.2% | 5,000 |
2025/06/23 | 2,300 | 2,356 | 2,255 | 2,344 | +35 | +1.5% | 11,900 |
2025/06/20 | 2,310 | 2,320 | 2,300 | 2,309 | +1 | ±0% | 4,100 |
2025/06/19 | 2,317 | 2,318 | 2,278 | 2,308 | -8 | -0.3% | 5,000 |
2025/06/18 | 2,299 | 2,319 | 2,264 | 2,316 | +14 | +0.6% | 5,800 |
2025/06/17 | 2,361 | 2,361 | 2,249 | 2,302 | -72 | -3% | 14,900 |
2025/06/16 | 2,423 | 2,444 | 2,371 | 2,374 | -70 | -2.9% | 11,000 |
2025/06/13 | 2,485 | 2,497 | 2,410 | 2,444 | -35 | -1.4% | 11,300 |
2025/06/12 | 2,393 | 2,498 | 2,377 | 2,479 | +107 | +4.5% | 10,500 |
2025/06/11 | 2,400 | 2,403 | 2,368 | 2,372 | -25 | -1% | 4,500 |
2025/06/10 | 2,379 | 2,400 | 2,351 | 2,397 | +60 | +2.6% | 13,800 |
2025/06/09 | 2,272 | 2,380 | 2,268 | 2,337 | +99 | +4.4% | 13,700 |
2025/06/06 | 2,160 | 2,275 | 2,158 | 2,238 | +53 | +2.4% | 7,000 |
2025/06/05 | 2,190 | 2,199 | 2,178 | 2,185 | -1 | ±0% | 3,800 |
2025/06/04 | 2,196 | 2,198 | 2,143 | 2,186 | +7 | +0.3% | 5,800 |
2025/06/03 | 2,152 | 2,179 | 2,137 | 2,179 | +27 | +1.3% | 2,600 |
2025/06/02 | 2,146 | 2,152 | 2,138 | 2,152 | +7 | +0.3% | 4,300 |
2025/05/30 | 2,110 | 2,145 | 2,106 | 2,145 | +35 | +1.7% | 2,600 |
2025/05/29 | 2,106 | 2,124 | 2,106 | 2,110 | +4 | +0.2% | 2,100 |
2025/05/28 | 2,117 | 2,117 | 2,090 | 2,106 | +24 | +1.2% | 1,900 |
2025/05/27 | 2,106 | 2,125 | 2,070 | 2,082 | -24 | -1.1% | 6,400 |
2025/05/26 | 2,080 | 2,130 | 2,080 | 2,106 | +31 | +1.5% | 4,000 |
2025/05/23 | 2,139 | 2,139 | 2,070 | 2,075 | -35 | -1.7% | 3,400 |
2025/05/22 | 2,115 | 2,150 | 2,071 | 2,110 | +13 | +0.6% | 2,800 |
2025/05/21 | 2,100 | 2,150 | 2,042 | 2,097 | +3 | +0.1% | 13,200 |
2025/05/20 | 2,095 | 2,100 | 2,093 | 2,094 | -2 | -0.1% | 6,300 |
2025/05/19 | 2,081 | 2,096 | 2,062 | 2,096 | +22 | +1.1% | 5,000 |
2025/05/16 | 2,050 | 2,090 | 2,049 | 2,074 | +27 | +1.3% | 5,900 |
2025/05/15 | 2,045 | 2,082 | 2,045 | 2,047 | +2 | +0.1% | 2,300 |
2025/05/14 | 2,063 | 2,063 | 2,026 | 2,045 | +21 | +1% | 1,800 |
2025/05/13 | 2,073 | 2,073 | 2,023 | 2,024 | +1 | ±0% | 2,300 |
2025/05/12 | 2,024 | 2,029 | 2,023 | 2,023 | -1 | ±0% | 1,000 |
2025/05/09 | 2,013 | 2,063 | 2,013 | 2,024 | -1 | ±0% | 1,300 |
2025/05/08 | 2,077 | 2,080 | 2,025 | 2,025 | -48 | -2.3% | 2,900 |
2025/05/07 | 1,999 | 2,079 | 1,999 | 2,073 | +87 | +4.4% | 4,300 |
2025/05/02 | 2,016 | 2,016 | 1,979 | 1,986 | +7 | +0.4% | 2,800 |
2025/05/01 | 1,945 | 1,979 | 1,936 | 1,979 | +34 | +1.7% | 1,500 |
2025/04/30 | 1,932 | 1,994 | 1,932 | 1,945 | +13 | +0.7% | 2,400 |
2025/04/28 | 1,930 | 1,933 | 1,921 | 1,932 | +4 | +0.2% | 1,200 |
2025/04/25 | 1,932 | 1,932 | 1,924 | 1,928 | +1 | +0.1% | 1,300 |
2025/04/24 | 1,931 | 1,931 | 1,920 | 1,927 | +4 | +0.2% | 900 |
2025/04/23 | 1,928 | 1,928 | 1,922 | 1,923 | +1 | +0.1% | 1,300 |
1~
50
件表示中 / 973件
類似銘柄と比較する
現在ご覧いただいている「DNHD」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 |
---|---|---|---|---|---|---|---|---|
DNHD | 211,500円 | +6.9% | +25.8% | 3.31% | 9.92倍 | 1.28倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが23年7月1日合併 |
船 場 | 172,900円 | +10.5% | +4.7% | 4.34% | 12.73倍 | 1.35倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約1割がイオン系案件 |
ウェルネスC | 304,500円 | +5.2% | +10.1% | 1.40% | 21.36倍 | 5.29倍 |
|
- |
オオバ | 104,400円 | +6.2% | +3.7% | 4.02% | 11.86倍 | 1.35倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
ERI HD | 222,000円 | +13.8% | +4.0% | 2.70% | 12.98倍 | 3.00倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム