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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 2,828 | 2,885 | 2,816 | 2,876 | +58 | +2.1% | 2,865,000 |
| 2014/05/19 | 2,860 | 2,880 | 2,815 | 2,818 | -98 | -3.4% | 2,077,000 |
| 2014/05/16 | 2,845 | 2,924 | 2,818 | 2,916 | +45 | +1.6% | 3,331,000 |
| 2014/05/15 | 2,926 | 2,947 | 2,852 | 2,871 | -39 | -1.3% | 4,366,000 |
| 2014/05/14 | 3,350 | 3,358 | 2,862 | 2,910 | -448 | -13.3% | 6,918,000 |
| 2014/05/13 | 3,340 | 3,382 | 3,328 | 3,358 | +52 | +1.6% | 1,198,000 |
| 2014/05/12 | 3,311 | 3,347 | 3,301 | 3,306 | -24 | -0.7% | 663,000 |
| 2014/05/09 | 3,319 | 3,350 | 3,295 | 3,330 | +5 | +0.2% | 862,000 |
| 2014/05/08 | 3,306 | 3,355 | 3,285 | 3,325 | +65 | +2% | 958,000 |
| 2014/05/07 | 3,255 | 3,295 | 3,255 | 3,260 | -105 | -3.1% | 1,564,000 |
| 2014/05/02 | 3,341 | 3,395 | 3,315 | 3,365 | +1 | ±0% | 1,005,000 |
| 2014/05/01 | 3,309 | 3,379 | 3,307 | 3,364 | +54 | +1.6% | 951,000 |
| 2014/04/30 | 3,315 | 3,346 | 3,301 | 3,310 | +16 | +0.5% | 1,224,000 |
| 2014/04/28 | 3,321 | 3,335 | 3,276 | 3,294 | -70 | -2.1% | 1,323,000 |
| 2014/04/25 | 3,369 | 3,412 | 3,351 | 3,364 | -30 | -0.9% | 1,481,000 |
| 2014/04/24 | 3,447 | 3,460 | 3,380 | 3,394 | -47 | -1.4% | 817,000 |
| 2014/04/23 | 3,458 | 3,498 | 3,412 | 3,441 | -23 | -0.7% | 881,000 |
| 2014/04/22 | 3,487 | 3,501 | 3,459 | 3,464 | +2 | +0.1% | 1,198,000 |
| 2014/04/21 | 3,500 | 3,526 | 3,425 | 3,462 | -115 | -3.2% | 1,348,000 |
| 2014/04/18 | 3,571 | 3,595 | 3,551 | 3,577 | +17 | +0.5% | 529,000 |
| 2014/04/17 | 3,478 | 3,571 | 3,478 | 3,560 | +67 | +1.9% | 1,037,000 |
| 2014/04/16 | 3,405 | 3,499 | 3,387 | 3,493 | +88 | +2.6% | 1,079,000 |
| 2014/04/15 | 3,491 | 3,494 | 3,395 | 3,405 | -7 | -0.2% | 855,000 |
| 2014/04/14 | 3,350 | 3,434 | 3,350 | 3,412 | +57 | +1.7% | 1,172,000 |
| 2014/04/11 | 3,385 | 3,436 | 3,351 | 3,355 | -124 | -3.6% | 2,387,000 |
| 2014/04/10 | 3,500 | 3,517 | 3,461 | 3,479 | +19 | +0.5% | 913,000 |
| 2014/04/09 | 3,524 | 3,539 | 3,454 | 3,460 | -132 | -3.7% | 1,060,000 |
| 2014/04/08 | 3,633 | 3,634 | 3,592 | 3,592 | -67 | -1.8% | 706,000 |
| 2014/04/07 | 3,646 | 3,679 | 3,618 | 3,659 | -6 | -0.2% | 579,000 |
| 2014/04/04 | 3,645 | 3,679 | 3,645 | 3,665 | -18 | -0.5% | 725,000 |
| 2014/04/03 | 3,681 | 3,696 | 3,631 | 3,683 | +64 | +1.8% | 1,417,000 |
| 2014/04/02 | 3,605 | 3,666 | 3,602 | 3,619 | +63 | +1.8% | 1,696,000 |
| 2014/04/01 | 3,600 | 3,615 | 3,543 | 3,556 | -34 | -0.9% | 1,358,000 |
| 2014/03/31 | 3,622 | 3,632 | 3,552 | 3,590 | +9 | +0.3% | 739,000 |
| 2014/03/28 | 3,536 | 3,599 | 3,516 | 3,581 | +49 | +1.4% | 1,125,000 |
| 2014/03/27 | 3,445 | 3,545 | 3,400 | 3,532 | +8 | +0.2% | 1,285,000 |
| 2014/03/26 | 3,466 | 3,543 | 3,460 | 3,524 | +110 | +3.2% | 1,514,000 |
| 2014/03/25 | 3,425 | 3,464 | 3,412 | 3,414 | -64 | -1.8% | 971,000 |
| 2014/03/24 | 3,567 | 3,584 | 3,468 | 3,478 | +15 | +0.4% | 1,680,000 |
| 2014/03/20 | 3,589 | 3,590 | 3,463 | 3,463 | -116 | -3.2% | 1,005,000 |
| 2014/03/19 | 3,571 | 3,617 | 3,519 | 3,579 | +21 | +0.6% | 889,000 |
| 2014/03/18 | 3,641 | 3,655 | 3,553 | 3,558 | +3 | +0.1% | 676,000 |
| 2014/03/17 | 3,530 | 3,588 | 3,506 | 3,555 | +17 | +0.5% | 1,246,000 |
| 2014/03/14 | 3,615 | 3,624 | 3,530 | 3,538 | -116 | -3.2% | 3,238,000 |
| 2014/03/13 | 3,640 | 3,682 | 3,633 | 3,654 | -1 | ±0% | 826,000 |
| 2014/03/12 | 3,674 | 3,706 | 3,651 | 3,655 | -64 | -1.7% | 1,344,000 |
| 2014/03/11 | 3,735 | 3,745 | 3,692 | 3,719 | +22 | +0.6% | 667,000 |
| 2014/03/10 | 3,710 | 3,747 | 3,694 | 3,697 | -51 | -1.4% | 958,000 |
| 2014/03/07 | 3,767 | 3,785 | 3,718 | 3,748 | -38 | -1% | 1,161,000 |
| 2014/03/06 | 3,719 | 3,794 | 3,705 | 3,786 | +40 | +1.1% | 737,000 |
2751～
2800
件表示中 / 3764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 | 136,600円 | -19.6% | +94.3% | 2.93% | 22.03倍 | 0.85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 | 216,500円 | +5.8% | +10.3% | 3.05% | 14.82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 | 138,300円 | +5.8% | +3.3% | 4.34% | 11.15倍 | 0.82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 | 102,200円 | +9.1% | -9.9% | 3.91% | 14.60倍 | 0.90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 | 170,100円 | +3.7% | -22.2% | 4.70% | 14.81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
