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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/25 | 1,730 | 1,737 | 1,721 | 1,728 | -10 | -0.6% | 879,100 |
| 2017/08/24 | 1,726 | 1,743 | 1,725 | 1,738 | +7 | +0.4% | 821,100 |
| 2017/08/23 | 1,756 | 1,759 | 1,728 | 1,731 | -9 | -0.5% | 998,000 |
| 2017/08/22 | 1,737 | 1,748 | 1,732 | 1,740 | -7 | -0.4% | 866,200 |
| 2017/08/21 | 1,730 | 1,749 | 1,721 | 1,747 | +9 | +0.5% | 1,359,700 |
| 2017/08/18 | 1,745 | 1,753 | 1,731 | 1,738 | -29 | -1.6% | 1,796,900 |
| 2017/08/17 | 1,736 | 1,786 | 1,736 | 1,767 | +37 | +2.1% | 1,933,400 |
| 2017/08/16 | 1,738 | 1,762 | 1,730 | 1,730 | -8 | -0.5% | 1,462,500 |
| 2017/08/15 | 1,773 | 1,780 | 1,737 | 1,738 | -41 | -2.3% | 2,001,800 |
| 2017/08/14 | 1,797 | 1,797 | 1,767 | 1,779 | -45 | -2.5% | 1,468,600 |
| 2017/08/10 | 1,815 | 1,830 | 1,799 | 1,824 | +31 | +1.7% | 2,500,300 |
| 2017/08/09 | 1,752 | 1,807 | 1,726 | 1,793 | +40 | +2.3% | 3,166,400 |
| 2017/08/08 | 1,750 | 1,767 | 1,739 | 1,753 | +2 | +0.1% | 1,611,300 |
| 2017/08/07 | 1,760 | 1,767 | 1,750 | 1,751 | -9 | -0.5% | 1,505,600 |
| 2017/08/04 | 1,766 | 1,768 | 1,747 | 1,760 | -13 | -0.7% | 993,800 |
| 2017/08/03 | 1,760 | 1,776 | 1,758 | 1,773 | +12 | +0.7% | 1,118,000 |
| 2017/08/02 | 1,764 | 1,773 | 1,755 | 1,761 | -1 | -0.1% | 1,042,600 |
| 2017/08/01 | 1,768 | 1,796 | 1,760 | 1,762 | -7 | -0.4% | 1,112,600 |
| 2017/07/31 | 1,777 | 1,786 | 1,768 | 1,769 | -15 | -0.8% | 1,145,900 |
| 2017/07/28 | 1,773 | 1,792 | 1,773 | 1,784 | +11 | +0.6% | 869,900 |
| 2017/07/27 | 1,782 | 1,783 | 1,769 | 1,773 | -23 | -1.3% | 1,578,500 |
| 2017/07/26 | 1,780 | 1,805 | 1,780 | 1,796 | +30 | +1.7% | 1,265,000 |
| 2017/07/25 | 1,770 | 1,778 | 1,762 | 1,766 | -11 | -0.6% | 784,900 |
| 2017/07/24 | 1,768 | 1,781 | 1,764 | 1,777 | ±0 | ±0% | 905,500 |
| 2017/07/21 | 1,777 | 1,782 | 1,767 | 1,777 | -12 | -0.7% | 1,161,800 |
| 2017/07/20 | 1,787 | 1,798 | 1,776 | 1,789 | -3 | -0.2% | 1,417,400 |
| 2017/07/19 | 1,805 | 1,806 | 1,791 | 1,792 | -25 | -1.4% | 1,192,100 |
| 2017/07/18 | 1,826 | 1,845 | 1,817 | 1,817 | -24 | -1.3% | 1,058,500 |
| 2017/07/14 | 1,862 | 1,868 | 1,839 | 1,841 | -7 | -0.4% | 1,359,000 |
| 2017/07/13 | 1,840 | 1,856 | 1,830 | 1,848 | +17 | +0.9% | 1,252,400 |
| 2017/07/12 | 1,815 | 1,840 | 1,808 | 1,831 | +18 | +1% | 1,812,000 |
| 2017/07/11 | 1,837 | 1,838 | 1,812 | 1,813 | -36 | -1.9% | 1,314,200 |
1901～
1950
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
