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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,975 | 2,022 | 1,971 | 2,019 | +36 | +1.8% | 1,539,100 |
| 2017/12/04 | 1,969 | 1,995 | 1,961 | 1,983 | +14 | +0.7% | 1,298,400 |
| 2017/12/01 | 1,954 | 2,007 | 1,954 | 1,969 | +18 | +0.9% | 1,721,100 |
| 2017/11/30 | 1,939 | 1,952 | 1,932 | 1,951 | +21 | +1.1% | 2,420,400 |
| 2017/11/29 | 1,906 | 1,931 | 1,901 | 1,930 | +43 | +2.3% | 1,967,300 |
| 2017/11/28 | 1,875 | 1,890 | 1,866 | 1,887 | +7 | +0.4% | 843,600 |
| 2017/11/27 | 1,895 | 1,902 | 1,863 | 1,880 | +9 | +0.5% | 1,202,800 |
| 2017/11/24 | 1,891 | 1,894 | 1,864 | 1,871 | -41 | -2.1% | 1,361,300 |
| 2017/11/22 | 1,909 | 1,928 | 1,906 | 1,912 | +12 | +0.6% | 1,263,800 |
| 2017/11/21 | 1,915 | 1,929 | 1,899 | 1,900 | +10 | +0.5% | 1,293,200 |
| 2017/11/20 | 1,910 | 1,919 | 1,888 | 1,890 | -13 | -0.7% | 1,738,400 |
| 2017/11/17 | 1,922 | 1,948 | 1,893 | 1,903 | +25 | +1.3% | 2,188,600 |
| 2017/11/16 | 1,872 | 1,885 | 1,858 | 1,878 | -12 | -0.6% | 2,078,900 |
| 2017/11/15 | 1,934 | 1,935 | 1,888 | 1,890 | -84 | -4.3% | 2,377,200 |
| 2017/11/14 | 1,956 | 1,986 | 1,945 | 1,974 | +4 | +0.2% | 1,418,600 |
| 2017/11/13 | 1,996 | 1,998 | 1,964 | 1,970 | -60 | -3% | 1,509,100 |
| 2017/11/10 | 2,035 | 2,055 | 1,997 | 2,030 | -28 | -1.4% | 2,843,200 |
| 2017/11/09 | 2,002 | 2,120 | 2,001 | 2,058 | +37 | +1.8% | 4,433,800 |
| 2017/11/08 | 2,015 | 2,044 | 1,989 | 2,021 | -11 | -0.5% | 2,099,400 |
| 2017/11/07 | 1,946 | 2,036 | 1,944 | 2,032 | +104 | +5.4% | 3,821,700 |
| 2017/11/06 | 1,896 | 1,945 | 1,895 | 1,928 | +48 | +2.6% | 1,863,900 |
| 2017/11/02 | 1,877 | 1,883 | 1,869 | 1,880 | +7 | +0.4% | 1,532,400 |
| 2017/11/01 | 1,889 | 1,889 | 1,868 | 1,873 | -16 | -0.8% | 1,552,600 |
| 2017/10/31 | 1,875 | 1,897 | 1,863 | 1,889 | -4 | -0.2% | 1,278,500 |
| 2017/10/30 | 1,880 | 1,900 | 1,877 | 1,893 | +16 | +0.9% | 2,117,500 |
| 2017/10/27 | 1,858 | 1,881 | 1,855 | 1,877 | +33 | +1.8% | 1,005,100 |
| 2017/10/26 | 1,874 | 1,882 | 1,842 | 1,844 | -22 | -1.2% | 1,467,200 |
| 2017/10/25 | 1,895 | 1,903 | 1,863 | 1,866 | -12 | -0.6% | 1,359,800 |
| 2017/10/24 | 1,883 | 1,883 | 1,866 | 1,878 | -13 | -0.7% | 1,061,800 |
| 2017/10/23 | 1,873 | 1,892 | 1,867 | 1,891 | +40 | +2.2% | 1,444,300 |
| 2017/10/20 | 1,876 | 1,876 | 1,848 | 1,851 | -30 | -1.6% | 969,600 |
| 2017/10/19 | 1,893 | 1,896 | 1,876 | 1,881 | -15 | -0.8% | 1,027,800 |
| 2017/10/18 | 1,880 | 1,898 | 1,874 | 1,896 | -7 | -0.4% | 1,288,200 |
| 2017/10/17 | 1,900 | 1,905 | 1,894 | 1,903 | +11 | +0.6% | 1,235,200 |
| 2017/10/16 | 1,872 | 1,895 | 1,864 | 1,892 | +23 | +1.2% | 1,296,800 |
| 2017/10/13 | 1,844 | 1,876 | 1,808 | 1,869 | +8 | +0.4% | 2,627,400 |
| 2017/10/12 | 1,856 | 1,869 | 1,845 | 1,861 | +10 | +0.5% | 1,117,800 |
| 2017/10/11 | 1,848 | 1,851 | 1,830 | 1,851 | +3 | +0.2% | 1,006,900 |
| 2017/10/10 | 1,849 | 1,864 | 1,834 | 1,848 | -1 | -0.1% | 1,532,800 |
| 2017/10/06 | 1,850 | 1,855 | 1,844 | 1,849 | +4 | +0.2% | 1,049,600 |
| 2017/10/05 | 1,847 | 1,848 | 1,840 | 1,845 | -3 | -0.2% | 1,451,000 |
| 2017/10/04 | 1,826 | 1,857 | 1,825 | 1,848 | +41 | +2.3% | 1,582,100 |
| 2017/10/03 | 1,809 | 1,811 | 1,795 | 1,807 | +4 | +0.2% | 849,900 |
| 2017/10/02 | 1,818 | 1,828 | 1,800 | 1,803 | -18 | -1% | 835,600 |
| 2017/09/29 | 1,821 | 1,842 | 1,815 | 1,821 | -10 | -0.5% | 1,626,200 |
| 2017/09/28 | 1,862 | 1,872 | 1,831 | 1,831 | -16 | -0.9% | 1,696,400 |
| 2017/09/27 | 1,820 | 1,858 | 1,819 | 1,847 | +38 | +2.1% | 1,292,700 |
| 2017/09/26 | 1,804 | 1,821 | 1,802 | 1,809 | +13 | +0.7% | 998,600 |
| 2017/09/25 | 1,813 | 1,821 | 1,795 | 1,796 | +2 | +0.1% | 900,700 |
| 2017/09/22 | 1,839 | 1,840 | 1,788 | 1,794 | -22 | -1.2% | 1,414,600 |
1851～
1900
件表示中 / 3735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 | 125,000円 | -19.6% | +94.3% | 3.20% | 20.14倍 | 0.77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 | 186,200円 | +5.8% | +10.3% | 3.54% | 12.76倍 | 1.19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 | 123,400円 | +5.8% | +3.3% | 4.86% | 9.91倍 | 0.73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 | 94,000円 | +9.1% | -9.9% | 4.26% | 13.44倍 | 0.83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 | 150,300円 | +3.7% | -22.2% | 5.32% | 13.09倍 | 1.38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
