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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/09/08 | 2,995 | 3,018.5 | 2,990.5 | 2,996.5 | -5 | -0.2% | 1,161,000 |
| 2014/09/05 | 3,041.5 | 3,041.5 | 2,995 | 3,001.5 | -30.5 | -1% | 1,488,000 |
| 2014/09/04 | 3,051 | 3,065 | 3,032 | 3,032 | -22.5 | -0.7% | 778,000 |
| 2014/09/03 | 3,058 | 3,069 | 3,049 | 3,054.5 | +1.5 | ±0% | 935,000 |
| 2014/09/02 | 3,026 | 3,080 | 3,016 | 3,053 | +26.5 | +0.9% | 967,000 |
| 2014/09/01 | 3,021.5 | 3,028 | 3,005 | 3,026.5 | +15.5 | +0.5% | 482,000 |
| 2014/08/29 | 3,020.5 | 3,027 | 3,003 | 3,011 | -43 | -1.4% | 1,084,000 |
2601～
2650
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% | 12.75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% | 9.90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% | 13.43倍 | 0.82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 | 1.37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
