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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,530 | 1,617 | 1,524 | 1,612 | +88 | +5.8% | 2,205,000 |
| 2016/08/18 | 1,504 | 1,535 | 1,501 | 1,524 | -1 | -0.1% | 843,100 |
| 2016/08/17 | 1,520 | 1,542 | 1,511 | 1,525 | +19 | +1.3% | 1,056,100 |
| 2016/08/16 | 1,529 | 1,540 | 1,506 | 1,506 | -18 | -1.2% | 1,137,400 |
| 2016/08/15 | 1,541 | 1,548 | 1,523 | 1,524 | -30 | -1.9% | 835,400 |
| 2016/08/12 | 1,572 | 1,573 | 1,541 | 1,554 | -6 | -0.4% | 1,352,100 |
| 2016/08/10 | 1,566 | 1,606 | 1,537 | 1,560 | -46 | -2.9% | 1,962,000 |
| 2016/08/09 | 1,598 | 1,612 | 1,582 | 1,606 | +19 | +1.2% | 1,797,300 |
| 2016/08/08 | 1,566 | 1,588 | 1,559 | 1,587 | +61 | +4% | 1,239,600 |
| 2016/08/05 | 1,496 | 1,532 | 1,496 | 1,526 | +21 | +1.4% | 1,501,800 |
| 2016/08/04 | 1,460 | 1,510 | 1,453 | 1,505 | +51 | +3.5% | 1,618,900 |
| 2016/08/03 | 1,454 | 1,470 | 1,451 | 1,454 | -34 | -2.3% | 1,139,000 |
| 2016/08/02 | 1,501 | 1,516 | 1,488 | 1,488 | -43 | -2.8% | 1,050,400 |
| 2016/08/01 | 1,498 | 1,538 | 1,480 | 1,531 | +16 | +1.1% | 1,308,100 |
| 2016/07/29 | 1,582 | 1,599 | 1,509 | 1,515 | -68 | -4.3% | 2,881,200 |
| 2016/07/28 | 1,564 | 1,590 | 1,528 | 1,583 | +1 | +0.1% | 1,151,900 |
| 2016/07/27 | 1,579 | 1,603 | 1,568 | 1,582 | +30 | +1.9% | 1,535,600 |
| 2016/07/26 | 1,583 | 1,591 | 1,548 | 1,552 | -30 | -1.9% | 1,057,900 |
| 2016/07/25 | 1,584 | 1,592 | 1,573 | 1,582 | +5 | +0.3% | 1,013,300 |
| 2016/07/22 | 1,568 | 1,589 | 1,565 | 1,577 | -15 | -0.9% | 894,100 |
| 2016/07/21 | 1,594 | 1,604 | 1,578 | 1,592 | +27 | +1.7% | 1,202,500 |
| 2016/07/20 | 1,566 | 1,572 | 1,548 | 1,565 | -11 | -0.7% | 1,249,500 |
| 2016/07/19 | 1,567 | 1,578 | 1,557 | 1,576 | +26 | +1.7% | 1,542,000 |
| 2016/07/15 | 1,561 | 1,576 | 1,541 | 1,550 | -12 | -0.8% | 1,685,800 |
| 2016/07/14 | 1,562 | 1,576 | 1,553 | 1,562 | -10 | -0.6% | 1,399,400 |
| 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 |
2201～
2250
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
