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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 1,829 | 1,853 | 1,823 | 1,839 | -18 | -1% | 1,323,000 |
| 2016/11/01 | 1,855 | 1,864 | 1,831 | 1,857 | -2 | -0.1% | 1,194,900 |
| 2016/10/31 | 1,882 | 1,890 | 1,858 | 1,859 | -44 | -2.3% | 1,570,300 |
| 2016/10/28 | 1,885 | 1,910 | 1,881 | 1,903 | +33 | +1.8% | 2,285,300 |
| 2016/10/27 | 1,880 | 1,882 | 1,864 | 1,870 | -2 | -0.1% | 1,392,900 |
| 2016/10/26 | 1,875 | 1,893 | 1,860 | 1,872 | -1 | -0.1% | 2,037,400 |
| 2016/10/25 | 1,883 | 1,891 | 1,863 | 1,873 | -10 | -0.5% | 1,483,700 |
| 2016/10/24 | 1,880 | 1,895 | 1,870 | 1,883 | -7 | -0.4% | 1,057,100 |
| 2016/10/21 | 1,894 | 1,909 | 1,882 | 1,890 | +6 | +0.3% | 1,773,800 |
| 2016/10/20 | 1,870 | 1,889 | 1,841 | 1,884 | +23 | +1.2% | 1,488,300 |
| 2016/10/19 | 1,872 | 1,872 | 1,856 | 1,861 | -10 | -0.5% | 1,012,900 |
| 2016/10/18 | 1,858 | 1,876 | 1,849 | 1,871 | +11 | +0.6% | 1,566,400 |
| 2016/10/17 | 1,816 | 1,865 | 1,807 | 1,860 | +50 | +2.8% | 2,078,700 |
| 2016/10/14 | 1,795 | 1,813 | 1,775 | 1,810 | +5 | +0.3% | 1,699,700 |
| 2016/10/13 | 1,818 | 1,832 | 1,800 | 1,805 | -29 | -1.6% | 2,043,500 |
| 2016/10/12 | 1,800 | 1,856 | 1,798 | 1,834 | +19 | +1% | 3,052,100 |
| 2016/10/11 | 1,793 | 1,845 | 1,793 | 1,815 | +15 | +0.8% | 3,374,700 |
| 2016/10/07 | 1,770 | 1,809 | 1,767 | 1,800 | +15 | +0.8% | 3,274,200 |
| 2016/10/06 | 1,792 | 1,813 | 1,785 | 1,785 | +33 | +1.9% | 2,086,900 |
| 2016/10/05 | 1,745 | 1,761 | 1,725 | 1,752 | +17 | +1% | 1,984,700 |
| 2016/10/04 | 1,729 | 1,749 | 1,721 | 1,735 | -19 | -1.1% | 1,722,900 |
| 2016/10/03 | 1,768 | 1,786 | 1,749 | 1,754 | +9 | +0.5% | 1,249,500 |
| 2016/09/30 | 1,749 | 1,765 | 1,738 | 1,745 | -39 | -2.2% | 1,364,800 |
| 2016/09/29 | 1,813 | 1,837 | 1,780 | 1,784 | +51 | +2.9% | 2,188,400 |
| 2016/09/28 | 1,711 | 1,748 | 1,703 | 1,733 | -16 | -0.9% | 1,237,800 |
| 2016/09/27 | 1,765 | 1,765 | 1,732 | 1,749 | -11 | -0.6% | 1,705,100 |
| 2016/09/26 | 1,789 | 1,789 | 1,751 | 1,760 | -45 | -2.5% | 1,421,900 |
| 2016/09/23 | 1,798 | 1,819 | 1,785 | 1,805 | +13 | +0.7% | 3,054,900 |
| 2016/09/21 | 1,700 | 1,800 | 1,694 | 1,792 | +103 | +6.1% | 3,627,300 |
| 2016/09/20 | 1,642 | 1,689 | 1,638 | 1,689 | +40 | +2.4% | 2,130,600 |
| 2016/09/16 | 1,649 | 1,657 | 1,638 | 1,649 | +12 | +0.7% | 1,479,500 |
| 2016/09/15 | 1,645 | 1,661 | 1,632 | 1,637 | -15 | -0.9% | 1,137,500 |
| 2016/09/14 | 1,645 | 1,660 | 1,628 | 1,652 | -9 | -0.5% | 1,316,600 |
| 2016/09/13 | 1,641 | 1,670 | 1,639 | 1,661 | +34 | +2.1% | 1,912,100 |
| 2016/09/12 | 1,598 | 1,633 | 1,592 | 1,627 | +6 | +0.4% | 1,346,400 |
| 2016/09/09 | 1,605 | 1,629 | 1,598 | 1,621 | +30 | +1.9% | 1,743,800 |
| 2016/09/08 | 1,598 | 1,609 | 1,585 | 1,591 | -10 | -0.6% | 963,200 |
| 2016/09/07 | 1,619 | 1,619 | 1,576 | 1,601 | -35 | -2.1% | 1,451,700 |
| 2016/09/06 | 1,612 | 1,646 | 1,609 | 1,636 | +19 | +1.2% | 1,248,400 |
| 2016/09/05 | 1,618 | 1,626 | 1,603 | 1,617 | +36 | +2.3% | 1,049,800 |
| 2016/09/02 | 1,582 | 1,590 | 1,563 | 1,581 | -19 | -1.2% | 1,370,500 |
| 2016/09/01 | 1,640 | 1,640 | 1,586 | 1,600 | -41 | -2.5% | 1,776,000 |
| 2016/08/31 | 1,628 | 1,652 | 1,611 | 1,641 | +11 | +0.7% | 1,207,300 |
| 2016/08/30 | 1,640 | 1,645 | 1,629 | 1,630 | +2 | +0.1% | 1,075,000 |
| 2016/08/29 | 1,601 | 1,635 | 1,595 | 1,628 | +63 | +4% | 1,314,600 |
| 2016/08/26 | 1,568 | 1,579 | 1,550 | 1,565 | -8 | -0.5% | 1,270,400 |
| 2016/08/25 | 1,581 | 1,588 | 1,558 | 1,573 | -15 | -0.9% | 1,474,900 |
| 2016/08/24 | 1,566 | 1,596 | 1,566 | 1,588 | +3 | +0.2% | 1,038,000 |
| 2016/08/23 | 1,641 | 1,643 | 1,580 | 1,585 | -65 | -3.9% | 1,464,100 |
| 2016/08/22 | 1,636 | 1,655 | 1,616 | 1,650 | +38 | +2.4% | 1,797,200 |
2151～
2200
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
