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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 2,037 | 2,043 | 2,018 | 2,021 | -16 | -0.8% | 2,036,000 |
| 2015/11/19 | 2,037 | 2,044 | 2,018 | 2,037 | +16 | +0.8% | 1,322,000 |
| 2015/11/18 | 2,049 | 2,062 | 2,018 | 2,021 | -24 | -1.2% | 1,969,000 |
| 2015/11/17 | 2,044 | 2,057 | 2,035 | 2,045 | +24 | +1.2% | 1,774,000 |
| 2015/11/16 | 1,999 | 2,033 | 1,991 | 2,021 | -21 | -1% | 1,628,000 |
| 2015/11/13 | 2,010 | 2,046 | 2,000 | 2,042 | +29 | +1.4% | 3,286,000 |
| 2015/11/12 | 2,020 | 2,025 | 1,985 | 2,013 | -4 | -0.2% | 1,627,000 |
| 2015/11/11 | 1,996 | 2,047 | 1,951 | 2,017 | +47 | +2.4% | 2,714,000 |
| 2015/11/10 | 1,916 | 1,974 | 1,910 | 1,970 | +14 | +0.7% | 1,322,000 |
| 2015/11/09 | 1,958 | 1,958 | 1,932 | 1,956 | +31 | +1.6% | 1,600,000 |
| 2015/11/06 | 1,920 | 1,944 | 1,913 | 1,925 | +6 | +0.3% | 1,223,000 |
| 2015/11/05 | 1,928 | 1,940 | 1,915 | 1,919 | +6 | +0.3% | 1,446,000 |
| 2015/11/04 | 1,926 | 1,955 | 1,908 | 1,913 | +35 | +1.9% | 1,907,000 |
| 2015/11/02 | 1,901 | 1,901 | 1,863 | 1,878 | -46 | -2.4% | 1,666,000 |
| 2015/10/30 | 1,930 | 1,944 | 1,908 | 1,924 | -26.5 | -1.4% | 2,268,000 |
| 2015/10/29 | 1,949 | 1,965 | 1,922.5 | 1,950.5 | +22 | +1.1% | 1,141,000 |
| 2015/10/28 | 1,940.5 | 1,940.5 | 1,914.5 | 1,928.5 | -31 | -1.6% | 1,601,000 |
| 2015/10/27 | 1,989 | 2,009 | 1,927.5 | 1,959.5 | -41.5 | -2.1% | 2,787,000 |
| 2015/10/26 | 1,994 | 2,014.5 | 1,971.5 | 2,001 | +47 | +2.4% | 2,682,000 |
| 2015/10/23 | 1,964 | 1,973.5 | 1,935 | 1,954 | +30 | +1.6% | 1,806,000 |
| 2015/10/22 | 1,988 | 2,000 | 1,914 | 1,924 | +42.5 | +2.3% | 3,268,000 |
| 2015/10/21 | 1,849.5 | 1,888.5 | 1,841.5 | 1,881.5 | +28.5 | +1.5% | 1,418,000 |
| 2015/10/20 | 1,830 | 1,853 | 1,787 | 1,853 | +23.5 | +1.3% | 2,154,000 |
| 2015/10/19 | 1,867 | 1,896 | 1,810.5 | 1,829.5 | -30.5 | -1.6% | 3,090,000 |
| 2015/10/16 | 1,855 | 1,884.5 | 1,855 | 1,860 | +22.5 | +1.2% | 1,757,000 |
| 2015/10/15 | 1,790.5 | 1,845.5 | 1,788 | 1,837.5 | +47 | +2.6% | 2,221,000 |
| 2015/10/14 | 1,793.5 | 1,806 | 1,745.5 | 1,790.5 | -29.5 | -1.6% | 2,477,000 |
| 2015/10/13 | 1,862.5 | 1,880.5 | 1,811.5 | 1,820 | -68 | -3.6% | 3,171,000 |
| 2015/10/09 | 1,825 | 1,889.5 | 1,816 | 1,888 | +81.5 | +4.5% | 3,136,000 |
| 2015/10/08 | 1,771.5 | 1,833.5 | 1,765 | 1,806.5 | +20.5 | +1.1% | 2,248,000 |
| 2015/10/07 | 1,696.5 | 1,791.5 | 1,696.5 | 1,786 | +115.5 | +6.9% | 3,827,000 |
| 2015/10/06 | 1,677.5 | 1,691 | 1,664 | 1,670.5 | +33 | +2% | 1,823,000 |
| 2015/10/05 | 1,634 | 1,668.5 | 1,624.5 | 1,637.5 | +43.5 | +2.7% | 2,208,000 |
| 2015/10/02 | 1,566.5 | 1,594.5 | 1,552 | 1,594 | +3.5 | +0.2% | 1,705,000 |
| 2015/10/01 | 1,589.5 | 1,608.5 | 1,564 | 1,590.5 | +7 | +0.4% | 1,812,000 |
| 2015/09/30 | 1,562 | 1,587.5 | 1,541 | 1,583.5 | +19.5 | +1.2% | 2,551,000 |
| 2015/09/29 | 1,609.5 | 1,609.5 | 1,560 | 1,564 | -64.5 | -4% | 2,596,000 |
| 2015/09/28 | 1,630 | 1,652.5 | 1,625.5 | 1,628.5 | -14 | -0.9% | 1,451,000 |
| 2015/09/25 | 1,620 | 1,643.5 | 1,618 | 1,642.5 | +21 | +1.3% | 2,872,000 |
| 2015/09/24 | 1,656.5 | 1,667.5 | 1,621.5 | 1,621.5 | -75 | -4.4% | 3,395,000 |
| 2015/09/18 | 1,720 | 1,733 | 1,680 | 1,696.5 | -51.5 | -2.9% | 3,503,000 |
| 2015/09/17 | 1,768 | 1,796 | 1,734.5 | 1,748 | +5 | +0.3% | 2,236,000 |
| 2015/09/16 | 1,716.5 | 1,756 | 1,704 | 1,743 | +47 | +2.8% | 1,934,000 |
| 2015/09/15 | 1,717 | 1,729.5 | 1,696 | 1,696 | -17 | -1% | 2,042,000 |
| 2015/09/14 | 1,746.5 | 1,750 | 1,693.5 | 1,713 | -37.5 | -2.1% | 2,185,000 |
| 2015/09/11 | 1,796 | 1,809 | 1,744.5 | 1,750.5 | -24.5 | -1.4% | 3,735,000 |
| 2015/09/10 | 1,740 | 1,782 | 1,740 | 1,775 | -25 | -1.4% | 2,910,000 |
| 2015/09/09 | 1,785 | 1,804.5 | 1,759 | 1,800 | +61 | +3.5% | 2,808,000 |
| 2015/09/08 | 1,717 | 1,801.5 | 1,709.5 | 1,739 | +33 | +1.9% | 3,145,000 |
| 2015/09/07 | 1,673 | 1,733 | 1,668 | 1,706 | +21.5 | +1.3% | 1,681,000 |
2351～
2400
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
