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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 3,991 | 3,994 | 3,880 | 3,914 | -70 | -1.8% | 855,000 |
| 2014/01/30 | 4,023 | 4,033 | 3,951 | 3,984 | -90 | -2.2% | 1,022,000 |
| 2014/01/29 | 3,980 | 4,075 | 3,980 | 4,074 | +152 | +3.9% | 984,000 |
| 2014/01/28 | 3,969 | 3,990 | 3,922 | 3,922 | -23 | -0.6% | 891,000 |
| 2014/01/27 | 3,976 | 3,995 | 3,941 | 3,945 | -101 | -2.5% | 1,251,000 |
| 2014/01/24 | 4,050 | 4,101 | 4,012 | 4,046 | -91 | -2.2% | 1,476,000 |
| 2014/01/23 | 4,155 | 4,190 | 4,106 | 4,137 | +52 | +1.3% | 1,364,000 |
| 2014/01/22 | 4,102 | 4,117 | 4,050 | 4,085 | -75 | -1.8% | 1,522,000 |
| 2014/01/21 | 4,174 | 4,189 | 4,134 | 4,160 | +17 | +0.4% | 960,000 |
| 2014/01/20 | 4,239 | 4,239 | 4,127 | 4,143 | -97 | -2.3% | 1,126,000 |
| 2014/01/17 | 4,151 | 4,259 | 4,135 | 4,240 | +94 | +2.3% | 1,687,000 |
| 2014/01/16 | 4,150 | 4,206 | 4,140 | 4,146 | -54 | -1.3% | 2,226,000 |
| 2014/01/15 | 4,100 | 4,200 | 4,100 | 4,200 | +189 | +4.7% | 2,073,000 |
| 2014/01/14 | 4,020 | 4,129 | 4,000 | 4,011 | +6 | +0.1% | 2,540,000 |
| 2014/01/10 | 3,975 | 4,005 | 3,915 | 4,005 | -15 | -0.4% | 2,072,000 |
| 2014/01/09 | 4,085 | 4,085 | 4,010 | 4,020 | -85 | -2.1% | 915,000 |
| 2014/01/08 | 4,035 | 4,115 | 4,015 | 4,105 | +125 | +3.1% | 1,025,000 |
| 2014/01/07 | 4,010 | 4,030 | 3,980 | 3,980 | -40 | -1% | 1,043,000 |
| 2014/01/06 | 4,100 | 4,135 | 4,005 | 4,020 | -105 | -2.5% | 1,453,000 |
| 2013/12/30 | 4,140 | 4,140 | 4,090 | 4,125 | +25 | +0.6% | 914,000 |
| 2013/12/27 | 4,175 | 4,175 | 4,085 | 4,100 | -45 | -1.1% | 1,005,000 |
| 2013/12/26 | 4,090 | 4,170 | 4,085 | 4,145 | +85 | +2.1% | 1,075,000 |
| 2013/12/25 | 3,945 | 4,065 | 3,940 | 4,060 | +115 | +2.9% | 2,050,000 |
| 2013/12/24 | 3,950 | 3,970 | 3,930 | 3,945 | +5 | +0.1% | 1,456,000 |
| 2013/12/20 | 3,900 | 3,940 | 3,885 | 3,940 | +20 | +0.5% | 1,187,000 |
| 2013/12/19 | 3,905 | 3,940 | 3,890 | 3,920 | +65 | +1.7% | 1,933,000 |
| 2013/12/18 | 3,775 | 3,855 | 3,770 | 3,855 | +80 | +2.1% | 1,213,000 |
| 2013/12/17 | 3,760 | 3,795 | 3,760 | 3,775 | +25 | +0.7% | 748,000 |
| 2013/12/16 | 3,820 | 3,835 | 3,750 | 3,750 | -75 | -2% | 809,000 |
| 2013/12/13 | 3,825 | 3,865 | 3,790 | 3,825 | -5 | -0.1% | 3,165,000 |
| 2013/12/12 | 3,815 | 3,840 | 3,805 | 3,830 | -55 | -1.4% | 995,000 |
| 2013/12/11 | 3,850 | 3,900 | 3,850 | 3,885 | -10 | -0.3% | 830,000 |
| 2013/12/10 | 3,885 | 3,900 | 3,865 | 3,895 | -5 | -0.1% | 740,000 |
| 2013/12/09 | 3,845 | 3,900 | 3,825 | 3,900 | +130 | +3.4% | 1,087,000 |
| 2013/12/06 | 3,740 | 3,780 | 3,720 | 3,770 | +15 | +0.4% | 985,000 |
| 2013/12/05 | 3,835 | 3,850 | 3,745 | 3,755 | -75 | -2% | 1,131,000 |
| 2013/12/04 | 3,870 | 3,890 | 3,825 | 3,830 | -120 | -3% | 1,234,000 |
| 2013/12/03 | 3,890 | 3,955 | 3,875 | 3,950 | +95 | +2.5% | 1,649,000 |
| 2013/12/02 | 3,815 | 3,865 | 3,815 | 3,855 | +40 | +1% | 667,000 |
| 2013/11/29 | 3,845 | 3,845 | 3,770 | 3,815 | -40 | -1% | 1,360,000 |
| 2013/11/28 | 3,780 | 3,860 | 3,780 | 3,855 | +115 | +3.1% | 1,553,000 |
| 2013/11/27 | 3,775 | 3,775 | 3,730 | 3,740 | -20 | -0.5% | 885,000 |
| 2013/11/26 | 3,775 | 3,800 | 3,755 | 3,760 | -15 | -0.4% | 1,270,000 |
| 2013/11/25 | 3,785 | 3,795 | 3,735 | 3,775 | +10 | +0.3% | 1,244,000 |
| 2013/11/22 | 3,865 | 3,870 | 3,745 | 3,765 | -65 | -1.7% | 1,851,000 |
| 2013/11/21 | 3,810 | 3,865 | 3,800 | 3,830 | +60 | +1.6% | 1,915,000 |
| 2013/11/20 | 3,800 | 3,815 | 3,760 | 3,770 | -25 | -0.7% | 1,183,000 |
| 2013/11/19 | 3,770 | 3,810 | 3,750 | 3,795 | ±0 | ±0% | 1,347,000 |
| 2013/11/18 | 3,800 | 3,865 | 3,780 | 3,795 | +10 | +0.3% | 2,360,000 |
| 2013/11/15 | 3,785 | 3,795 | 3,765 | 3,785 | +10 | +0.3% | 1,619,000 |
2751～
2800
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
