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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/21 | 1,775 | 1,834 | 1,775 | 1,816 | +67 | +3.8% | 2,378,400 |
| 2017/09/20 | 1,729 | 1,751 | 1,710 | 1,749 | +17 | +1% | 1,730,800 |
| 2017/09/19 | 1,720 | 1,750 | 1,719 | 1,732 | +19 | +1.1% | 1,491,300 |
| 2017/09/15 | 1,694 | 1,720 | 1,694 | 1,713 | +14 | +0.8% | 1,556,500 |
| 2017/09/14 | 1,708 | 1,717 | 1,697 | 1,699 | -9 | -0.5% | 1,414,700 |
| 2017/09/13 | 1,715 | 1,719 | 1,708 | 1,708 | -13 | -0.8% | 1,316,000 |
| 2017/09/12 | 1,718 | 1,727 | 1,704 | 1,721 | +6 | +0.3% | 1,573,700 |
| 2017/09/11 | 1,714 | 1,730 | 1,705 | 1,715 | +5 | +0.3% | 1,007,700 |
| 2017/09/08 | 1,723 | 1,742 | 1,708 | 1,710 | -49 | -2.8% | 2,258,500 |
| 2017/09/07 | 1,742 | 1,766 | 1,742 | 1,759 | +17 | +1% | 1,110,300 |
| 2017/09/06 | 1,738 | 1,750 | 1,728 | 1,742 | -3 | -0.2% | 1,224,100 |
| 2017/09/05 | 1,750 | 1,764 | 1,742 | 1,745 | -8 | -0.5% | 791,100 |
| 2017/09/04 | 1,758 | 1,773 | 1,749 | 1,753 | -9 | -0.5% | 788,500 |
| 2017/09/01 | 1,780 | 1,789 | 1,759 | 1,762 | -5 | -0.3% | 1,211,700 |
| 2017/08/31 | 1,771 | 1,774 | 1,757 | 1,767 | +10 | +0.6% | 1,501,700 |
| 2017/08/30 | 1,723 | 1,770 | 1,721 | 1,757 | +41 | +2.4% | 3,777,300 |
| 2017/08/29 | 1,717 | 1,721 | 1,708 | 1,716 | -6 | -0.3% | 1,251,400 |
| 2017/08/28 | 1,733 | 1,733 | 1,720 | 1,722 | -6 | -0.3% | 1,031,300 |
1901～
1950
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 | 0.83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% | 14.50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
