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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 2,641.5 | 2,653 | 2,601 | 2,642.5 | -6 | -0.2% | 2,160,000 |
| 2014/11/20 | 2,662 | 2,672.5 | 2,633 | 2,648.5 | -8.5 | -0.3% | 2,085,000 |
| 2014/11/19 | 2,662 | 2,712 | 2,654 | 2,657 | -72.5 | -2.7% | 3,545,000 |
| 2014/11/18 | 2,753 | 2,753 | 2,704.5 | 2,729.5 | +23.5 | +0.9% | 1,733,000 |
| 2014/11/17 | 2,783 | 2,790 | 2,698.5 | 2,706 | -102 | -3.6% | 2,815,000 |
| 2014/11/14 | 2,880 | 2,880.5 | 2,782.5 | 2,808 | -79.5 | -2.8% | 4,769,000 |
| 2014/11/13 | 2,901.5 | 2,907 | 2,855.5 | 2,887.5 | -54 | -1.8% | 2,412,000 |
| 2014/11/12 | 2,980 | 2,981.5 | 2,921 | 2,941.5 | -71 | -2.4% | 2,388,000 |
| 2014/11/11 | 2,844 | 3,045 | 2,841 | 3,012.5 | +145 | +5.1% | 4,069,000 |
| 2014/11/10 | 2,864 | 2,871.5 | 2,836.5 | 2,867.5 | +6.5 | +0.2% | 1,207,000 |
| 2014/11/07 | 2,859 | 2,873.5 | 2,842.5 | 2,861 | +44 | +1.6% | 1,539,000 |
| 2014/11/06 | 2,869.5 | 2,879 | 2,801 | 2,817 | -52.5 | -1.8% | 1,455,000 |
| 2014/11/05 | 2,816.5 | 2,878 | 2,816 | 2,869.5 | +53.5 | +1.9% | 1,817,000 |
| 2014/11/04 | 2,958 | 2,959.5 | 2,814 | 2,816 | -1.5 | -0.1% | 2,535,000 |
| 2014/10/31 | 2,743.5 | 2,850 | 2,742 | 2,817.5 | +94.5 | +3.5% | 2,153,000 |
| 2014/10/30 | 2,704 | 2,744 | 2,699.5 | 2,723 | +6.5 | +0.2% | 1,044,000 |
| 2014/10/29 | 2,661 | 2,727 | 2,661 | 2,716.5 | +67 | +2.5% | 1,094,000 |
| 2014/10/28 | 2,650 | 2,683.5 | 2,639.5 | 2,649.5 | ±0 | ±0% | 887,000 |
| 2014/10/27 | 2,642.5 | 2,661 | 2,628.5 | 2,649.5 | +24 | +0.9% | 980,000 |
| 2014/10/24 | 2,638 | 2,651 | 2,619.5 | 2,625.5 | +18.5 | +0.7% | 1,292,000 |
| 2014/10/23 | 2,570 | 2,618 | 2,570 | 2,607 | +23.5 | +0.9% | 1,798,000 |
| 2014/10/22 | 2,539 | 2,598.5 | 2,536 | 2,583.5 | +117 | +4.7% | 2,117,000 |
| 2014/10/21 | 2,545.5 | 2,547 | 2,457.5 | 2,466.5 | -61 | -2.4% | 1,311,000 |
| 2014/10/20 | 2,536 | 2,547 | 2,496.5 | 2,527.5 | +60.5 | +2.5% | 2,019,000 |
| 2014/10/17 | 2,542.5 | 2,557 | 2,467 | 2,467 | -82 | -3.2% | 1,832,000 |
| 2014/10/16 | 2,539.5 | 2,564 | 2,525.5 | 2,549 | -69 | -2.6% | 1,577,000 |
| 2014/10/15 | 2,610.5 | 2,628 | 2,593 | 2,618 | +8 | +0.3% | 1,258,000 |
| 2014/10/14 | 2,602 | 2,668 | 2,588 | 2,610 | -58 | -2.2% | 2,413,000 |
| 2014/10/10 | 2,690 | 2,704 | 2,650 | 2,668 | -80.5 | -2.9% | 2,142,000 |
| 2014/10/09 | 2,790 | 2,806 | 2,741 | 2,748.5 | -36.5 | -1.3% | 1,352,000 |
| 2014/10/08 | 2,800 | 2,800.5 | 2,765 | 2,785 | -56 | -2% | 1,149,000 |
| 2014/10/07 | 2,869 | 2,870.5 | 2,830 | 2,841 | -33.5 | -1.2% | 1,175,000 |
| 2014/10/06 | 2,882.5 | 2,893 | 2,859 | 2,874.5 | +24.5 | +0.9% | 961,000 |
| 2014/10/03 | 2,848.5 | 2,865.5 | 2,831 | 2,850 | -28 | -1% | 1,455,000 |
| 2014/10/02 | 2,940 | 2,942 | 2,876.5 | 2,878 | -93.5 | -3.1% | 1,657,000 |
| 2014/10/01 | 2,998.5 | 2,999.5 | 2,966.5 | 2,971.5 | -22.5 | -0.8% | 1,076,000 |
| 2014/09/30 | 3,002 | 3,012 | 2,963.5 | 2,994 | -27 | -0.9% | 1,228,000 |
| 2014/09/29 | 3,022.5 | 3,047.5 | 3,017.5 | 3,021 | +9.5 | +0.3% | 690,000 |
| 2014/09/26 | 2,980 | 3,019.5 | 2,975.5 | 3,011.5 | -7 | -0.2% | 1,170,000 |
| 2014/09/25 | 2,968 | 3,022 | 2,962 | 3,018.5 | +65 | +2.2% | 1,236,000 |
| 2014/09/24 | 2,933 | 2,966 | 2,931.5 | 2,953.5 | +11 | +0.4% | 1,239,000 |
| 2014/09/22 | 2,960 | 2,965 | 2,921.5 | 2,942.5 | -4.5 | -0.2% | 1,019,000 |
| 2014/09/19 | 2,925.5 | 2,956 | 2,912 | 2,947 | +39.5 | +1.4% | 1,336,000 |
| 2014/09/18 | 2,942 | 2,948 | 2,906.5 | 2,907.5 | -22.5 | -0.8% | 2,244,000 |
| 2014/09/17 | 2,940.5 | 2,952.5 | 2,928.5 | 2,930 | -11 | -0.4% | 929,000 |
| 2014/09/16 | 2,953 | 2,970 | 2,937.5 | 2,941 | -14.5 | -0.5% | 1,073,000 |
| 2014/09/12 | 2,989.5 | 2,998.5 | 2,951 | 2,955.5 | -54 | -1.8% | 3,481,000 |
| 2014/09/11 | 3,025 | 3,027 | 3,005 | 3,009.5 | -11 | -0.4% | 1,040,000 |
| 2014/09/10 | 3,015.5 | 3,026.5 | 3,004.5 | 3,020.5 | -1 | ±0% | 1,134,000 |
| 2014/09/09 | 3,027.5 | 3,041 | 3,001.5 | 3,021.5 | +25 | +0.8% | 815,000 |
2551～
2600
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
