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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/01 | 3,775 | 3,780 | 3,690 | 3,720 | -25 | -0.7% | 945,000 |
| 2013/10/31 | 3,770 | 3,785 | 3,735 | 3,745 | -35 | -0.9% | 760,000 |
| 2013/10/30 | 3,780 | 3,785 | 3,750 | 3,780 | +50 | +1.3% | 1,113,000 |
| 2013/10/29 | 3,715 | 3,755 | 3,710 | 3,730 | -40 | -1.1% | 634,000 |
| 2013/10/28 | 3,725 | 3,770 | 3,690 | 3,770 | +100 | +2.7% | 738,000 |
| 2013/10/25 | 3,770 | 3,780 | 3,670 | 3,670 | -110 | -2.9% | 1,154,000 |
| 2013/10/24 | 3,715 | 3,795 | 3,695 | 3,780 | +65 | +1.7% | 1,038,000 |
| 2013/10/23 | 3,785 | 3,810 | 3,715 | 3,715 | -75 | -2% | 1,167,000 |
| 2013/10/22 | 3,760 | 3,800 | 3,745 | 3,790 | +15 | +0.4% | 1,078,000 |
| 2013/10/21 | 3,770 | 3,815 | 3,755 | 3,775 | -15 | -0.4% | 1,213,000 |
| 2013/10/18 | 3,775 | 3,790 | 3,750 | 3,790 | +15 | +0.4% | 1,403,000 |
| 2013/10/17 | 3,760 | 3,775 | 3,735 | 3,775 | +50 | +1.3% | 861,000 |
| 2013/10/16 | 3,725 | 3,730 | 3,695 | 3,725 | +5 | +0.1% | 1,134,000 |
| 2013/10/15 | 3,750 | 3,775 | 3,680 | 3,720 | -65 | -1.7% | 1,994,000 |
| 2013/10/11 | 3,785 | 3,800 | 3,710 | 3,785 | +55 | +1.5% | 2,050,000 |
| 2013/10/10 | 3,655 | 3,730 | 3,650 | 3,730 | +80 | +2.2% | 1,086,000 |
| 2013/10/09 | 3,580 | 3,650 | 3,560 | 3,650 | +60 | +1.7% | 939,000 |
| 2013/10/08 | 3,530 | 3,610 | 3,525 | 3,590 | +80 | +2.3% | 1,320,000 |
| 2013/10/07 | 3,580 | 3,595 | 3,500 | 3,510 | -20 | -0.6% | 1,201,000 |
| 2013/10/04 | 3,455 | 3,635 | 3,455 | 3,530 | +110 | +3.2% | 2,769,000 |
2851～
2900
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
