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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 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 |
| 2013/11/14 | 3,730 | 3,790 | 3,730 | 3,775 | +45 | +1.2% | 1,699,000 |
| 2013/11/13 | 3,780 | 3,780 | 3,715 | 3,730 | -35 | -0.9% | 1,282,000 |
| 2013/11/12 | 3,750 | 3,785 | 3,690 | 3,765 | +40 | +1.1% | 1,254,000 |
| 2013/11/11 | 3,730 | 3,755 | 3,695 | 3,725 | +5 | +0.1% | 942,000 |
| 2013/11/08 | 3,670 | 3,740 | 3,655 | 3,720 | +20 | +0.5% | 992,000 |
| 2013/11/07 | 3,760 | 3,775 | 3,700 | 3,700 | -60 | -1.6% | 839,000 |
| 2013/11/06 | 3,700 | 3,770 | 3,690 | 3,760 | +15 | +0.4% | 905,000 |
| 2013/11/05 | 3,730 | 3,770 | 3,720 | 3,745 | +25 | +0.7% | 912,000 |
2801～
2850
件表示中 / 3734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 | 124,800円 | -19.6% | +94.3% | 3.21% | 20.11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 | 182,400円 | +5.8% | +10.3% | 3.62% | 12.49倍 | 1.17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 | 122,800円 | +5.8% | +3.3% | 4.89% | 9.85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 | 92,300円 | +9.1% | -9.9% | 4.33% | 13.19倍 | 0.81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 | 147,700円 | +3.7% | -22.2% | 5.42% | 12.86倍 | 1.35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
