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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 1,669 | 1,683 | 1,642 | 1,660 | +29 | +1.8% | 1,100,600 |
| 2019/01/30 | 1,660 | 1,664 | 1,627 | 1,631 | -11 | -0.7% | 881,800 |
| 2019/01/29 | 1,636 | 1,654 | 1,615 | 1,642 | -7 | -0.4% | 1,308,600 |
| 2019/01/28 | 1,698 | 1,698 | 1,647 | 1,649 | -27 | -1.6% | 1,117,600 |
| 2019/01/25 | 1,670 | 1,684 | 1,658 | 1,676 | +11 | +0.7% | 1,090,000 |
| 2019/01/24 | 1,647 | 1,672 | 1,640 | 1,665 | +14 | +0.8% | 746,500 |
| 2019/01/23 | 1,646 | 1,677 | 1,624 | 1,651 | -4 | -0.2% | 1,364,100 |
| 2019/01/22 | 1,683 | 1,683 | 1,637 | 1,655 | -35 | -2.1% | 1,414,200 |
| 2019/01/21 | 1,709 | 1,715 | 1,675 | 1,690 | +12 | +0.7% | 1,445,500 |
| 2019/01/18 | 1,626 | 1,683 | 1,624 | 1,678 | +89 | +5.6% | 1,948,600 |
| 2019/01/17 | 1,669 | 1,669 | 1,568 | 1,589 | -58 | -3.5% | 2,221,400 |
| 2019/01/16 | 1,661 | 1,673 | 1,608 | 1,647 | -33 | -2% | 1,449,900 |
| 2019/01/15 | 1,657 | 1,686 | 1,644 | 1,680 | +20 | +1.2% | 1,618,200 |
| 2019/01/11 | 1,651 | 1,669 | 1,629 | 1,660 | +10 | +0.6% | 2,289,600 |
| 2019/01/10 | 1,645 | 1,660 | 1,625 | 1,650 | +24 | +1.5% | 2,366,500 |
| 2019/01/09 | 1,617 | 1,645 | 1,617 | 1,626 | +31 | +1.9% | 2,038,900 |
| 2019/01/08 | 1,589 | 1,628 | 1,582 | 1,595 | +46 | +3% | 3,052,000 |
| 2019/01/07 | 1,527 | 1,568 | 1,524 | 1,549 | +95 | +6.5% | 2,106,000 |
| 2019/01/04 | 1,484 | 1,489 | 1,417 | 1,454 | -93 | -6% | 2,289,900 |
| 2018/12/28 | 1,534 | 1,566 | 1,532 | 1,547 | +1 | +0.1% | 1,431,900 |
| 2018/12/27 | 1,505 | 1,558 | 1,497 | 1,546 | +92 | +6.3% | 1,996,800 |
| 2018/12/26 | 1,426 | 1,457 | 1,421 | 1,454 | +42 | +3% | 1,643,400 |
| 2018/12/25 | 1,425 | 1,431 | 1,388 | 1,412 | -131 | -8.5% | 2,044,700 |
| 2018/12/21 | 1,545 | 1,582 | 1,524 | 1,543 | -7 | -0.5% | 2,646,600 |
| 2018/12/20 | 1,578 | 1,615 | 1,542 | 1,550 | -61 | -3.8% | 1,641,900 |
| 2018/12/19 | 1,602 | 1,628 | 1,568 | 1,611 | +17 | +1.1% | 2,358,700 |
| 2018/12/18 | 1,580 | 1,599 | 1,543 | 1,594 | -14 | -0.9% | 2,167,000 |
| 2018/12/17 | 1,609 | 1,627 | 1,599 | 1,608 | -19 | -1.2% | 1,415,900 |
| 2018/12/14 | 1,672 | 1,690 | 1,598 | 1,627 | -67 | -4% | 2,828,300 |
| 2018/12/13 | 1,695 | 1,717 | 1,676 | 1,694 | +5 | +0.3% | 1,652,900 |
| 2018/12/12 | 1,610 | 1,693 | 1,610 | 1,689 | +84 | +5.2% | 2,448,700 |
| 2018/12/11 | 1,601 | 1,628 | 1,586 | 1,605 | -36 | -2.2% | 3,350,700 |
| 2018/12/10 | 1,591 | 1,654 | 1,582 | 1,641 | +23 | +1.4% | 2,140,600 |
| 2018/12/07 | 1,677 | 1,680 | 1,606 | 1,618 | -54 | -3.2% | 1,981,900 |
| 2018/12/06 | 1,676 | 1,696 | 1,650 | 1,672 | -14 | -0.8% | 1,983,700 |
| 2018/12/05 | 1,657 | 1,704 | 1,650 | 1,686 | -20 | -1.2% | 1,737,700 |
| 2018/12/04 | 1,730 | 1,766 | 1,705 | 1,706 | -21 | -1.2% | 1,958,100 |
| 2018/12/03 | 1,701 | 1,748 | 1,696 | 1,727 | +69 | +4.2% | 2,056,400 |
| 2018/11/30 | 1,663 | 1,685 | 1,648 | 1,658 | -3 | -0.2% | 2,312,700 |
| 2018/11/29 | 1,714 | 1,714 | 1,661 | 1,661 | -35 | -2.1% | 1,314,300 |
| 2018/11/28 | 1,691 | 1,706 | 1,672 | 1,696 | -5 | -0.3% | 1,076,200 |
| 2018/11/27 | 1,690 | 1,711 | 1,675 | 1,701 | +39 | +2.3% | 1,651,300 |
| 2018/11/26 | 1,645 | 1,670 | 1,632 | 1,662 | +17 | +1% | 1,793,900 |
| 2018/11/22 | 1,700 | 1,700 | 1,631 | 1,645 | -55 | -3.2% | 2,047,900 |
| 2018/11/21 | 1,684 | 1,704 | 1,673 | 1,700 | -54 | -3.1% | 1,603,400 |
| 2018/11/20 | 1,717 | 1,788 | 1,700 | 1,754 | -1 | -0.1% | 2,178,100 |
| 2018/11/19 | 1,775 | 1,838 | 1,734 | 1,755 | -60 | -3.3% | 2,725,200 |
| 2018/11/16 | 1,818 | 1,840 | 1,787 | 1,815 | +12 | +0.7% | 2,566,900 |
| 2018/11/15 | 1,764 | 1,803 | 1,744 | 1,803 | +39 | +2.2% | 2,639,800 |
| 2018/11/14 | 1,765 | 1,769 | 1,729 | 1,764 | -1 | -0.1% | 3,058,000 |
1601～
1650
件表示中 / 3767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 | 134,700円 | -19.6% | +94.3% | 2.97% | 21.72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 | 217,500円 | +5.8% | +10.3% | 3.03% | 14.89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 | 140,800円 | +5.8% | +3.3% | 4.26% | 11.35倍 | 0.84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 | 101,500円 | +9.1% | -9.9% | 3.94% | 14.51倍 | 0.89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 | 170,800円 | +3.7% | -22.2% | 4.68% | 14.88倍 | 1.56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
