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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/26 | 1,977 | 1,995 | 1,962 | 1,969 | +10 | +0.5% | 1,902,900 |
| 2017/04/25 | 1,929 | 1,964 | 1,927 | 1,959 | +35 | +1.8% | 1,515,200 |
| 2017/04/24 | 1,927 | 1,939 | 1,913 | 1,924 | +30 | +1.6% | 1,295,500 |
| 2017/04/21 | 1,885 | 1,895 | 1,878 | 1,894 | +19 | +1% | 1,433,500 |
| 2017/04/20 | 1,880 | 1,886 | 1,871 | 1,875 | -2 | -0.1% | 1,153,000 |
| 2017/04/19 | 1,881 | 1,897 | 1,871 | 1,877 | -2 | -0.1% | 1,606,600 |
| 2017/04/18 | 1,899 | 1,909 | 1,874 | 1,879 | -6 | -0.3% | 1,157,400 |
| 2017/04/17 | 1,869 | 1,893 | 1,864 | 1,885 | -2 | -0.1% | 747,000 |
| 2017/04/14 | 1,919 | 1,919 | 1,883 | 1,887 | -14 | -0.7% | 1,772,300 |
| 2017/04/13 | 1,895 | 1,905 | 1,881 | 1,901 | -16 | -0.8% | 1,406,600 |
| 2017/04/12 | 1,913 | 1,933 | 1,910 | 1,917 | -14 | -0.7% | 1,550,100 |
| 2017/04/11 | 1,936 | 1,936 | 1,912 | 1,931 | -21 | -1.1% | 1,214,200 |
| 2017/04/10 | 1,947 | 1,957 | 1,934 | 1,952 | +19 | +1% | 1,556,300 |
| 2017/04/07 | 1,925 | 1,942 | 1,907 | 1,933 | +20 | +1% | 2,342,000 |
| 2017/04/06 | 1,915 | 1,917 | 1,893 | 1,913 | -12 | -0.6% | 2,003,200 |
| 2017/04/05 | 1,928 | 1,939 | 1,909 | 1,925 | +2 | +0.1% | 1,232,400 |
| 2017/04/04 | 1,937 | 1,943 | 1,912 | 1,923 | -11 | -0.6% | 1,688,900 |
| 2017/04/03 | 1,940 | 1,949 | 1,928 | 1,934 | -1 | -0.1% | 1,179,300 |
| 2017/03/31 | 1,959 | 1,972 | 1,935 | 1,935 | -11 | -0.6% | 1,413,600 |
| 2017/03/30 | 1,954 | 1,967 | 1,941 | 1,946 | -6 | -0.3% | 1,530,000 |
| 2017/03/29 | 1,973 | 1,980 | 1,944 | 1,952 | -21 | -1.1% | 1,302,100 |
| 2017/03/28 | 1,981 | 1,986 | 1,965 | 1,973 | +21 | +1.1% | 1,391,500 |
| 2017/03/27 | 1,972 | 1,973 | 1,938 | 1,952 | -32 | -1.6% | 1,471,100 |
| 2017/03/24 | 1,989 | 1,996 | 1,977 | 1,984 | -5 | -0.3% | 1,158,400 |
| 2017/03/23 | 1,980 | 1,997 | 1,974 | 1,989 | +2 | +0.1% | 1,375,300 |
| 2017/03/22 | 2,018 | 2,031 | 1,985 | 1,987 | -88 | -4.2% | 1,995,000 |
| 2017/03/21 | 2,074 | 2,090 | 2,070 | 2,075 | -8 | -0.4% | 1,381,500 |
| 2017/03/17 | 2,102 | 2,111 | 2,081 | 2,083 | -32 | -1.5% | 1,613,300 |
| 2017/03/16 | 2,113 | 2,135 | 2,110 | 2,115 | -9 | -0.4% | 1,160,100 |
| 2017/03/15 | 2,135 | 2,137 | 2,116 | 2,124 | -24 | -1.1% | 1,072,600 |
| 2017/03/14 | 2,158 | 2,172 | 2,139 | 2,148 | -4 | -0.2% | 1,336,600 |
| 2017/03/13 | 2,162 | 2,183 | 2,144 | 2,152 | -5 | -0.2% | 1,752,200 |
| 2017/03/10 | 2,153 | 2,162 | 2,144 | 2,157 | +22 | +1% | 2,353,500 |
| 2017/03/09 | 2,121 | 2,138 | 2,112 | 2,135 | +51 | +2.4% | 1,798,300 |
| 2017/03/08 | 2,080 | 2,085 | 2,065 | 2,084 | -2 | -0.1% | 1,220,700 |
| 2017/03/07 | 2,080 | 2,096 | 2,066 | 2,086 | +5 | +0.2% | 1,424,900 |
| 2017/03/06 | 2,062 | 2,083 | 2,046 | 2,081 | +16 | +0.8% | 1,074,000 |
| 2017/03/03 | 2,067 | 2,074 | 2,054 | 2,065 | -18 | -0.9% | 1,410,400 |
| 2017/03/02 | 2,058 | 2,101 | 2,053 | 2,083 | +58 | +2.9% | 2,576,100 |
| 2017/03/01 | 2,026 | 2,052 | 2,009 | 2,025 | +8 | +0.4% | 1,493,900 |
| 2017/02/28 | 2,033 | 2,050 | 2,016 | 2,017 | +2 | +0.1% | 1,148,100 |
| 2017/02/27 | 2,011 | 2,026 | 1,997 | 2,015 | -15 | -0.7% | 1,040,900 |
| 2017/02/24 | 2,039 | 2,052 | 2,025 | 2,030 | -25 | -1.2% | 857,800 |
1951～
2000
件表示中 / 3692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 | 116,300円 | -0.3% | +999.9% | 3.44% | - | 0.71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 | 168,200円 | +7.5% | +15.1% | 3.69% | 13.61倍 | 1.12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 | 123,000円 | +6.3% | -0.1% | 4.88% | 9.71倍 | 0.61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 | 88,900円 | +12.2% | +14.2% | 3.26% | 10.63倍 | 0.78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 |
| ショーボンド | 523,700円 | +7.7% | +3.2% | 2.72% | 18.19倍 | 2.57倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
市場注目の銘柄
チャート関連のコラム
