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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,865 | 1,873 | 1,848 | 1,849 | ±0 | ±0% | 1,376,200 |
| 2017/07/07 | 1,838 | 1,862 | 1,831 | 1,849 | -6 | -0.3% | 1,565,000 |
| 2017/07/06 | 1,836 | 1,858 | 1,832 | 1,855 | +29 | +1.6% | 2,280,800 |
| 2017/07/05 | 1,833 | 1,845 | 1,824 | 1,826 | -7 | -0.4% | 1,347,700 |
| 2017/07/04 | 1,832 | 1,842 | 1,825 | 1,833 | +17 | +0.9% | 1,363,600 |
| 2017/07/03 | 1,839 | 1,845 | 1,816 | 1,816 | -6 | -0.3% | 1,299,100 |
| 2017/06/30 | 1,791 | 1,822 | 1,772 | 1,822 | +17 | +0.9% | 2,053,200 |
| 2017/06/29 | 1,807 | 1,822 | 1,803 | 1,805 | +10 | +0.6% | 1,836,100 |
| 2017/06/28 | 1,765 | 1,796 | 1,763 | 1,795 | +29 | +1.6% | 2,000,700 |
| 2017/06/27 | 1,749 | 1,767 | 1,741 | 1,766 | +48 | +2.8% | 2,302,900 |
| 2017/06/26 | 1,720 | 1,730 | 1,716 | 1,718 | -13 | -0.8% | 1,199,800 |
| 2017/06/23 | 1,718 | 1,733 | 1,695 | 1,731 | +11 | +0.6% | 2,109,400 |
| 2017/06/22 | 1,752 | 1,757 | 1,717 | 1,720 | -50 | -2.8% | 2,362,200 |
| 2017/06/21 | 1,790 | 1,792 | 1,764 | 1,770 | ±0 | ±0% | 2,082,900 |
| 2017/06/20 | 1,800 | 1,803 | 1,770 | 1,770 | -21 | -1.2% | 1,560,800 |
| 2017/06/19 | 1,792 | 1,798 | 1,780 | 1,791 | +2 | +0.1% | 1,499,800 |
| 2017/06/16 | 1,740 | 1,793 | 1,737 | 1,789 | +54 | +3.1% | 2,588,800 |
| 2017/06/15 | 1,767 | 1,777 | 1,732 | 1,735 | -49 | -2.7% | 1,759,800 |
| 2017/06/14 | 1,801 | 1,802 | 1,783 | 1,784 | -15 | -0.8% | 1,554,100 |
| 2017/06/13 | 1,784 | 1,812 | 1,775 | 1,799 | +11 | +0.6% | 2,936,100 |
| 2017/06/12 | 1,729 | 1,795 | 1,729 | 1,788 | +65 | +3.8% | 2,988,900 |
| 2017/06/09 | 1,704 | 1,733 | 1,695 | 1,723 | +19 | +1.1% | 3,137,200 |
| 2017/06/08 | 1,696 | 1,720 | 1,689 | 1,704 | +8 | +0.5% | 2,571,000 |
| 2017/06/07 | 1,698 | 1,702 | 1,677 | 1,696 | -5 | -0.3% | 1,637,400 |
| 2017/06/06 | 1,733 | 1,734 | 1,698 | 1,701 | -39 | -2.2% | 1,921,300 |
| 2017/06/05 | 1,769 | 1,769 | 1,734 | 1,740 | -34 | -1.9% | 2,439,200 |
| 2017/06/02 | 1,728 | 1,778 | 1,721 | 1,774 | +61 | +3.6% | 3,172,200 |
| 2017/06/01 | 1,691 | 1,743 | 1,686 | 1,713 | +38 | +2.3% | 3,229,400 |
| 2017/05/31 | 1,672 | 1,678 | 1,658 | 1,675 | -10 | -0.6% | 1,752,400 |
| 2017/05/30 | 1,670 | 1,694 | 1,670 | 1,685 | +15 | +0.9% | 1,782,600 |
| 2017/05/29 | 1,677 | 1,681 | 1,669 | 1,670 | -14 | -0.8% | 1,525,300 |
| 2017/05/26 | 1,681 | 1,691 | 1,676 | 1,684 | +9 | +0.5% | 1,469,900 |
| 2017/05/25 | 1,682 | 1,686 | 1,671 | 1,675 | -7 | -0.4% | 1,729,100 |
| 2017/05/24 | 1,672 | 1,685 | 1,663 | 1,682 | +10 | +0.6% | 2,046,300 |
| 2017/05/23 | 1,675 | 1,681 | 1,667 | 1,672 | -11 | -0.7% | 1,568,700 |
| 2017/05/22 | 1,701 | 1,707 | 1,679 | 1,683 | -11 | -0.6% | 1,723,500 |
| 2017/05/19 | 1,694 | 1,698 | 1,669 | 1,694 | -1 | -0.1% | 2,336,000 |
| 2017/05/18 | 1,700 | 1,701 | 1,679 | 1,695 | -33 | -1.9% | 2,592,200 |
| 2017/05/17 | 1,740 | 1,742 | 1,724 | 1,728 | -22 | -1.3% | 1,753,400 |
| 2017/05/16 | 1,762 | 1,768 | 1,745 | 1,750 | -6 | -0.3% | 2,034,000 |
| 2017/05/15 | 1,775 | 1,782 | 1,750 | 1,756 | -44 | -2.4% | 3,695,000 |
| 2017/05/12 | 1,764 | 1,814 | 1,762 | 1,800 | +45 | +2.6% | 4,344,900 |
| 2017/05/11 | 1,802 | 1,828 | 1,748 | 1,755 | -20 | -1.1% | 3,517,600 |
| 2017/05/10 | 1,810 | 1,810 | 1,762 | 1,775 | -35 | -1.9% | 3,074,100 |
| 2017/05/09 | 1,815 | 1,817 | 1,797 | 1,810 | -1 | -0.1% | 2,553,400 |
| 2017/05/08 | 1,842 | 1,842 | 1,802 | 1,811 | +7 | +0.4% | 4,312,900 |
| 2017/05/02 | 1,944 | 1,966 | 1,787 | 1,804 | -140 | -7.2% | 6,474,900 |
| 2017/05/01 | 1,940 | 1,949 | 1,931 | 1,944 | -1 | -0.1% | 1,062,800 |
| 2017/04/28 | 1,956 | 1,972 | 1,940 | 1,945 | -10 | -0.5% | 1,419,700 |
| 2017/04/27 | 1,962 | 1,970 | 1,951 | 1,955 | -14 | -0.7% | 1,311,000 |
1951～
2000
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
