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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 1,875 | 1,887 | 1,858 | 1,875 | -6 | -0.3% | 1,330,000 |
| 2012/01/04 | 1,894 | 1,899 | 1,872 | 1,881 | +33 | +1.8% | 1,240,000 |
| 2011/12/30 | 1,856 | 1,867 | 1,848 | 1,848 | +22 | +1.2% | 726,000 |
| 2011/12/29 | 1,816 | 1,831 | 1,804 | 1,826 | -10 | -0.5% | 1,053,000 |
| 2011/12/28 | 1,831 | 1,855 | 1,830 | 1,836 | +2 | +0.1% | 1,023,000 |
| 2011/12/27 | 1,829 | 1,846 | 1,824 | 1,834 | +1 | +0.1% | 694,000 |
| 2011/12/26 | 1,850 | 1,853 | 1,825 | 1,833 | +24 | +1.3% | 821,000 |
| 2011/12/22 | 1,804 | 1,822 | 1,797 | 1,809 | -10 | -0.5% | 1,585,000 |
| 2011/12/21 | 1,827 | 1,846 | 1,808 | 1,819 | +43 | +2.4% | 1,806,000 |
| 2011/12/20 | 1,763 | 1,796 | 1,752 | 1,776 | +3 | +0.2% | 1,532,000 |
| 2011/12/19 | 1,808 | 1,814 | 1,756 | 1,773 | -61 | -3.3% | 2,273,000 |
| 2011/12/16 | 1,849 | 1,873 | 1,828 | 1,834 | -14 | -0.8% | 1,798,000 |
| 2011/12/15 | 1,880 | 1,885 | 1,844 | 1,848 | -40 | -2.1% | 1,498,000 |
| 2011/12/14 | 1,875 | 1,903 | 1,866 | 1,888 | +4 | +0.2% | 1,404,000 |
| 2011/12/13 | 1,860 | 1,889 | 1,847 | 1,884 | -22 | -1.2% | 3,131,000 |
| 2011/12/12 | 1,952 | 1,956 | 1,902 | 1,906 | -30 | -1.5% | 1,897,000 |
| 2011/12/09 | 1,898 | 1,947 | 1,898 | 1,936 | +1 | +0.1% | 4,742,000 |
| 2011/12/08 | 1,954 | 1,964 | 1,917 | 1,935 | -47 | -2.4% | 1,639,000 |
| 2011/12/07 | 1,969 | 1,986 | 1,950 | 1,982 | +27 | +1.4% | 1,386,000 |
| 2011/12/06 | 1,944 | 1,974 | 1,919 | 1,955 | -20 | -1% | 2,099,000 |
| 2011/12/05 | 1,991 | 1,993 | 1,963 | 1,975 | -10 | -0.5% | 942,000 |
| 2011/12/02 | 1,960 | 2,011 | 1,956 | 1,985 | +20 | +1% | 1,657,000 |
| 2011/12/01 | 1,948 | 1,986 | 1,944 | 1,965 | +76 | +4% | 2,336,000 |
| 2011/11/30 | 1,902 | 1,907 | 1,874 | 1,889 | -43 | -2.2% | 1,520,000 |
| 2011/11/29 | 1,894 | 1,932 | 1,878 | 1,932 | +59 | +3.2% | 1,800,000 |
| 2011/11/28 | 1,845 | 1,894 | 1,845 | 1,873 | +35 | +1.9% | 1,279,000 |
| 2011/11/25 | 1,835 | 1,843 | 1,811 | 1,838 | -22 | -1.2% | 1,624,000 |
| 2011/11/24 | 1,867 | 1,887 | 1,852 | 1,860 | -31 | -1.6% | 1,318,000 |
| 2011/11/22 | 1,865 | 1,908 | 1,855 | 1,891 | -13 | -0.7% | 1,432,000 |
| 2011/11/21 | 1,899 | 1,937 | 1,887 | 1,904 | +12 | +0.6% | 1,294,000 |
| 2011/11/18 | 1,888 | 1,917 | 1,873 | 1,892 | -23 | -1.2% | 2,149,000 |
| 2011/11/17 | 1,907 | 1,944 | 1,904 | 1,915 | +3 | +0.2% | 1,888,000 |
| 2011/11/16 | 1,949 | 1,961 | 1,907 | 1,912 | -46 | -2.3% | 1,455,000 |
| 2011/11/15 | 1,949 | 1,979 | 1,936 | 1,958 | -46 | -2.3% | 2,114,000 |
| 2011/11/14 | 2,029 | 2,091 | 1,976 | 2,004 | -13 | -0.6% | 2,800,000 |
| 2011/11/11 | 2,010 | 2,075 | 1,861 | 2,017 | +37 | +1.9% | 8,173,000 |
| 2011/11/10 | 2,140 | 2,174 | 1,974 | 1,980 | -222 | -10.1% | 3,602,000 |
| 2011/11/09 | 2,194 | 2,217 | 2,182 | 2,202 | +52 | +2.4% | 979,000 |
| 2011/11/08 | 2,189 | 2,190 | 2,145 | 2,150 | -39 | -1.8% | 790,000 |
| 2011/11/07 | 2,187 | 2,198 | 2,181 | 2,189 | +3 | +0.1% | 530,000 |
| 2011/11/04 | 2,182 | 2,202 | 2,165 | 2,186 | +51 | +2.4% | 1,250,000 |
| 2011/11/02 | 2,175 | 2,175 | 2,135 | 2,135 | -72 | -3.3% | 1,624,000 |
| 2011/11/01 | 2,206 | 2,239 | 2,200 | 2,207 | -32 | -1.4% | 1,401,000 |
| 2011/10/31 | 2,204 | 2,261 | 2,201 | 2,239 | +9 | +0.4% | 1,797,000 |
| 2011/10/28 | 2,219 | 2,244 | 2,205 | 2,230 | +61 | +2.8% | 2,995,000 |
| 2011/10/27 | 2,128 | 2,178 | 2,121 | 2,169 | +42 | +2% | 1,406,000 |
| 2011/10/26 | 2,131 | 2,146 | 2,090 | 2,127 | -26 | -1.2% | 2,032,000 |
| 2011/10/25 | 2,088 | 2,167 | 2,084 | 2,153 | +67 | +3.2% | 2,589,000 |
| 2011/10/24 | 2,019 | 2,088 | 2,008 | 2,086 | +94 | +4.7% | 1,650,000 |
| 2011/10/21 | 2,000 | 2,000 | 1,981 | 1,992 | -7 | -0.4% | 704,000 |
3301～
3350
件表示中 / 3732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 | 122,900円 | -19.6% | +94.3% | 3.25% | 19.80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 | 183,700円 | +5.8% | +10.3% | 3.59% | 12.58倍 | 1.18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 | 123,800円 | +5.8% | +3.3% | 4.85% | 9.94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 | 92,600円 | +9.1% | -9.9% | 4.32% | 13.23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 | 147,100円 | +3.7% | -22.2% | 5.44% | 12.81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
