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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 2,413.5 | 2,422.5 | 2,401 | 2,410.5 | +5 | +0.2% | 3,361,000 |
| 2015/03/12 | 2,427 | 2,433.5 | 2,401 | 2,405.5 | -19.5 | -0.8% | 1,335,000 |
| 2015/03/11 | 2,388.5 | 2,438 | 2,383 | 2,425 | +34 | +1.4% | 2,853,000 |
| 2015/03/10 | 2,460.5 | 2,470 | 2,380 | 2,391 | -86 | -3.5% | 4,102,000 |
| 2015/03/09 | 2,430 | 2,477.5 | 2,414.5 | 2,477 | +27.5 | +1.1% | 3,714,000 |
| 2015/03/06 | 2,493.5 | 2,493.5 | 2,444.5 | 2,449.5 | -44 | -1.8% | 2,285,000 |
| 2015/03/05 | 2,485 | 2,516 | 2,457 | 2,493.5 | +17 | +0.7% | 1,741,000 |
| 2015/03/04 | 2,435.5 | 2,479.5 | 2,413 | 2,476.5 | +32 | +1.3% | 1,699,000 |
| 2015/03/03 | 2,471.5 | 2,474.5 | 2,426 | 2,444.5 | -22 | -0.9% | 1,404,000 |
| 2015/03/02 | 2,470 | 2,477 | 2,440 | 2,466.5 | +12.5 | +0.5% | 1,699,000 |
| 2015/02/27 | 2,503 | 2,505.5 | 2,426 | 2,454 | -35 | -1.4% | 3,853,000 |
| 2015/02/26 | 2,480 | 2,504.5 | 2,480 | 2,489 | +4.5 | +0.2% | 1,500,000 |
| 2015/02/25 | 2,495 | 2,510 | 2,480 | 2,484.5 | -2.5 | -0.1% | 1,621,000 |
| 2015/02/24 | 2,518 | 2,518.5 | 2,480 | 2,487 | -38 | -1.5% | 2,604,000 |
| 2015/02/23 | 2,576 | 2,585 | 2,516.5 | 2,525 | -34 | -1.3% | 2,518,000 |
| 2015/02/20 | 2,575 | 2,576.5 | 2,550.5 | 2,559 | -10 | -0.4% | 1,969,000 |
| 2015/02/19 | 2,550 | 2,573 | 2,539.5 | 2,569 | +17.5 | +0.7% | 2,811,000 |
| 2015/02/18 | 2,550 | 2,569 | 2,516 | 2,551.5 | +18.5 | +0.7% | 3,743,000 |
| 2015/02/17 | 2,510 | 2,541 | 2,491.5 | 2,533 | +27 | +1.1% | 1,901,000 |
| 2015/02/16 | 2,450 | 2,514 | 2,405 | 2,506 | +60.5 | +2.5% | 3,264,000 |
| 2015/02/13 | 2,387.5 | 2,469.5 | 2,387.5 | 2,445.5 | +39.5 | +1.6% | 3,178,000 |
| 2015/02/12 | 2,563 | 2,568 | 2,394.5 | 2,406 | -123 | -4.9% | 3,374,000 |
| 2015/02/10 | 2,493 | 2,554.5 | 2,489.5 | 2,529 | +13 | +0.5% | 1,735,000 |
| 2015/02/09 | 2,535 | 2,560 | 2,488.5 | 2,516 | +11.5 | +0.5% | 3,049,000 |
| 2015/02/06 | 2,477 | 2,523 | 2,472 | 2,504.5 | +35 | +1.4% | 1,725,000 |
| 2015/02/05 | 2,484 | 2,503 | 2,415 | 2,469.5 | -29.5 | -1.2% | 2,745,000 |
| 2015/02/04 | 2,523 | 2,549 | 2,487 | 2,499 | +22.5 | +0.9% | 2,523,000 |
| 2015/02/03 | 2,388 | 2,504.5 | 2,388 | 2,476.5 | +107.5 | +4.5% | 3,197,000 |
| 2015/02/02 | 2,388 | 2,409 | 2,360 | 2,369 | -44.5 | -1.8% | 2,019,000 |
| 2015/01/30 | 2,385 | 2,426 | 2,380 | 2,413.5 | +37 | +1.6% | 2,309,000 |
| 2015/01/29 | 2,337 | 2,386.5 | 2,330 | 2,376.5 | -10.5 | -0.4% | 2,146,000 |
| 2015/01/28 | 2,348 | 2,397.5 | 2,320.5 | 2,387 | +15.5 | +0.7% | 2,183,000 |
| 2015/01/27 | 2,437.5 | 2,443.5 | 2,360 | 2,371.5 | -61.5 | -2.5% | 2,035,000 |
| 2015/01/26 | 2,385 | 2,441 | 2,383.5 | 2,433 | +48 | +2% | 1,891,000 |
| 2015/01/23 | 2,376 | 2,395 | 2,370.5 | 2,385 | +29 | +1.2% | 1,034,000 |
| 2015/01/22 | 2,343.5 | 2,364 | 2,318 | 2,356 | +22.5 | +1% | 1,694,000 |
| 2015/01/21 | 2,390 | 2,396 | 2,305.5 | 2,333.5 | -60 | -2.5% | 2,669,000 |
| 2015/01/20 | 2,383.5 | 2,415 | 2,376 | 2,393.5 | -11.5 | -0.5% | 1,726,000 |
| 2015/01/19 | 2,438 | 2,477.5 | 2,398 | 2,405 | +26 | +1.1% | 2,253,000 |
| 2015/01/16 | 2,330.5 | 2,389 | 2,327 | 2,379 | -31.5 | -1.3% | 2,597,000 |
| 2015/01/15 | 2,318.5 | 2,432 | 2,318.5 | 2,410.5 | +125 | +5.5% | 3,031,000 |
| 2015/01/14 | 2,306 | 2,346.5 | 2,283 | 2,285.5 | -22.5 | -1% | 1,842,000 |
| 2015/01/13 | 2,335 | 2,336.5 | 2,283 | 2,308 | -48.5 | -2.1% | 2,154,000 |
| 2015/01/09 | 2,362 | 2,387.5 | 2,341 | 2,356.5 | -3.5 | -0.1% | 2,269,000 |
| 2015/01/08 | 2,367 | 2,374 | 2,340 | 2,360 | +12 | +0.5% | 1,596,000 |
| 2015/01/07 | 2,351.5 | 2,380 | 2,333 | 2,348 | -36 | -1.5% | 1,819,000 |
| 2015/01/06 | 2,400 | 2,420 | 2,362 | 2,384 | -80.5 | -3.3% | 2,318,000 |
| 2015/01/05 | 2,480 | 2,493 | 2,450 | 2,464.5 | -27.5 | -1.1% | 1,494,000 |
| 2014/12/30 | 2,503 | 2,513.5 | 2,490.5 | 2,492 | -23.5 | -0.9% | 1,235,000 |
| 2014/12/29 | 2,570 | 2,575 | 2,503 | 2,515.5 | -43.5 | -1.7% | 1,168,000 |
2501～
2550
件表示中 / 3715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 | 123,800円 | -19.6% | +94.3% | 3.23% | 19.95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 |
| 九電工 | 533,100円 | +3.4% | +6.9% | 3.38% | 11.78倍 | 1.22倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| インフロニアＨＤ | 120,100円 | +5.8% | +3.3% | 5.00% | 9.64倍 | 0.71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 | 90,600円 | +9.1% | -9.9% | 4.42% | 12.95倍 | 0.79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 | 487,400円 | +7.7% | +3.2% | 2.92% | 16.93倍 | 2.40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
