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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,614 | 1,614 | 1,562 | 1,572 | +19 | +1.2% | 2,190,200 |
| 2016/07/12 | 1,536 | 1,573 | 1,530 | 1,553 | +49 | +3.3% | 2,108,400 |
| 2016/07/11 | 1,480 | 1,514 | 1,471 | 1,504 | +65 | +4.5% | 1,589,400 |
| 2016/07/08 | 1,445 | 1,458 | 1,424 | 1,439 | +6 | +0.4% | 1,941,600 |
| 2016/07/07 | 1,429 | 1,446 | 1,416 | 1,433 | -4 | -0.3% | 1,479,100 |
| 2016/07/06 | 1,418 | 1,437 | 1,413 | 1,437 | +5 | +0.3% | 1,503,100 |
| 2016/07/05 | 1,430 | 1,445 | 1,420 | 1,432 | -16 | -1.1% | 1,058,600 |
| 2016/07/04 | 1,433 | 1,457 | 1,422 | 1,448 | -1 | -0.1% | 904,500 |
| 2016/07/01 | 1,453 | 1,475 | 1,445 | 1,449 | -4 | -0.3% | 1,523,100 |
| 2016/06/30 | 1,445 | 1,488 | 1,440 | 1,453 | +26 | +1.8% | 1,937,000 |
| 2016/06/29 | 1,410 | 1,443 | 1,405 | 1,427 | +31 | +2.2% | 1,653,000 |
| 2016/06/28 | 1,363 | 1,403 | 1,346 | 1,396 | +6 | +0.4% | 1,309,000 |
| 2016/06/27 | 1,396 | 1,406 | 1,374 | 1,390 | +14 | +1% | 1,678,000 |
| 2016/06/24 | 1,503 | 1,505 | 1,343 | 1,376 | -110 | -7.4% | 3,639,000 |
| 2016/06/23 | 1,462 | 1,493 | 1,456 | 1,486 | +33 | +2.3% | 1,001,000 |
| 2016/06/22 | 1,472 | 1,472 | 1,445 | 1,453 | -23 | -1.6% | 1,254,000 |
| 2016/06/21 | 1,457 | 1,479 | 1,443 | 1,476 | +4 | +0.3% | 1,338,000 |
| 2016/06/20 | 1,440 | 1,480 | 1,433 | 1,472 | +25 | +1.7% | 2,357,000 |
| 2016/06/17 | 1,449 | 1,480 | 1,444 | 1,447 | +15 | +1% | 2,563,000 |
| 2016/06/16 | 1,470 | 1,476 | 1,426 | 1,432 | -43 | -2.9% | 2,179,000 |
| 2016/06/15 | 1,480 | 1,503 | 1,466 | 1,475 | -5 | -0.3% | 2,008,000 |
| 2016/06/14 | 1,482 | 1,496 | 1,470 | 1,480 | -22 | -1.5% | 1,769,000 |
| 2016/06/13 | 1,550 | 1,550 | 1,502 | 1,502 | -82 | -5.2% | 2,166,000 |
| 2016/06/10 | 1,600 | 1,600 | 1,578 | 1,584 | -39 | -2.4% | 2,540,000 |
| 2016/06/09 | 1,619 | 1,641 | 1,617 | 1,623 | -2 | -0.1% | 1,831,000 |
| 2016/06/08 | 1,603 | 1,625 | 1,596 | 1,625 | +22 | +1.4% | 1,832,000 |
| 2016/06/07 | 1,590 | 1,607 | 1,580 | 1,603 | +9 | +0.6% | 1,744,000 |
| 2016/06/06 | 1,580 | 1,611 | 1,563 | 1,594 | -10 | -0.6% | 1,790,000 |
| 2016/06/03 | 1,600 | 1,622 | 1,599 | 1,604 | -14 | -0.9% | 1,850,000 |
| 2016/06/02 | 1,642 | 1,642 | 1,599 | 1,618 | -49 | -2.9% | 2,939,000 |
| 2016/06/01 | 1,677 | 1,686 | 1,665 | 1,667 | -46 | -2.7% | 1,836,000 |
| 2016/05/31 | 1,679 | 1,713 | 1,676 | 1,713 | +26 | +1.5% | 1,539,000 |
| 2016/05/30 | 1,683 | 1,707 | 1,664 | 1,687 | -14 | -0.8% | 1,467,000 |
| 2016/05/27 | 1,666 | 1,706 | 1,666 | 1,701 | +25 | +1.5% | 998,000 |
| 2016/05/26 | 1,701 | 1,707 | 1,670 | 1,676 | -19 | -1.1% | 1,430,000 |
| 2016/05/25 | 1,709 | 1,711 | 1,693 | 1,695 | +10 | +0.6% | 1,165,000 |
| 2016/05/24 | 1,700 | 1,703 | 1,685 | 1,685 | -33 | -1.9% | 1,535,000 |
| 2016/05/23 | 1,730 | 1,730 | 1,693 | 1,718 | -14 | -0.8% | 947,000 |
| 2016/05/20 | 1,711 | 1,735 | 1,696 | 1,732 | +10 | +0.6% | 1,479,000 |
| 2016/05/19 | 1,760 | 1,767 | 1,708 | 1,722 | -38 | -2.2% | 1,652,000 |
| 2016/05/18 | 1,731 | 1,769 | 1,723 | 1,760 | +39 | +2.3% | 2,051,000 |
| 2016/05/17 | 1,701 | 1,721 | 1,690 | 1,721 | +54 | +3.2% | 1,683,000 |
| 2016/05/16 | 1,669 | 1,687 | 1,657 | 1,667 | -6 | -0.4% | 1,844,000 |
| 2016/05/13 | 1,766 | 1,766 | 1,671 | 1,673 | -58 | -3.4% | 3,041,000 |
| 2016/05/12 | 1,870 | 1,891 | 1,694 | 1,731 | -155 | -8.2% | 4,353,000 |
| 2016/05/11 | 1,884 | 1,900 | 1,858 | 1,886 | +34 | +1.8% | 1,668,000 |
| 2016/05/10 | 1,795 | 1,853 | 1,782 | 1,852 | +62 | +3.5% | 2,421,000 |
| 2016/05/09 | 1,818 | 1,830 | 1,782 | 1,790 | +3 | +0.2% | 1,256,000 |
| 2016/05/06 | 1,791 | 1,820 | 1,753 | 1,787 | -33 | -1.8% | 2,359,000 |
| 2016/05/02 | 1,810 | 1,845 | 1,809 | 1,820 | -64 | -3.4% | 1,910,000 |
2151～
2200
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 | 115,900円 | -0.3% | +999.9% | 3.45% | - | 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 | 167,100円 | +7.5% | +15.1% | 3.71% | 13.52倍 | 1.11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 | 122,100円 | +6.3% | -0.1% | 4.91% | 9.64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 | 519,900円 | +7.7% | +3.2% | 2.74% | 18.06倍 | 2.55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
