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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 2,072 | 2,113 | 2,070 | 2,109 | +9 | +0.4% | 1,385,000 |
| 2011/05/26 | 2,074 | 2,104 | 2,069 | 2,100 | +48 | +2.3% | 1,447,000 |
| 2011/05/25 | 2,107 | 2,107 | 2,038 | 2,052 | -54 | -2.6% | 2,491,000 |
| 2011/05/24 | 2,085 | 2,114 | 2,068 | 2,106 | +25 | +1.2% | 1,279,000 |
| 2011/05/23 | 2,090 | 2,100 | 2,066 | 2,081 | -25 | -1.2% | 1,367,000 |
| 2011/05/20 | 2,078 | 2,111 | 2,078 | 2,106 | +29 | +1.4% | 1,726,000 |
| 2011/05/19 | 2,128 | 2,129 | 2,074 | 2,077 | -38 | -1.8% | 1,559,000 |
| 2011/05/18 | 2,076 | 2,121 | 2,074 | 2,115 | +62 | +3% | 1,969,000 |
| 2011/05/17 | 2,018 | 2,061 | 2,013 | 2,053 | -3 | -0.1% | 1,527,000 |
| 2011/05/16 | 1,996 | 2,077 | 1,996 | 2,056 | +39 | +1.9% | 2,125,000 |
| 2011/05/13 | 2,022 | 2,044 | 1,989 | 2,017 | +10 | +0.5% | 2,499,000 |
| 2011/05/12 | 2,000 | 2,024 | 1,996 | 2,007 | -19 | -0.9% | 986,000 |
| 2011/05/11 | 2,027 | 2,038 | 2,016 | 2,026 | +24 | +1.2% | 1,655,000 |
| 2011/05/10 | 1,986 | 2,013 | 1,982 | 2,002 | +23 | +1.2% | 1,360,000 |
| 2011/05/09 | 2,019 | 2,022 | 1,976 | 1,979 | -18 | -0.9% | 670,000 |
| 2011/05/06 | 2,001 | 2,001 | 1,961 | 1,997 | -33 | -1.6% | 1,187,000 |
| 2011/05/02 | 2,011 | 2,036 | 2,011 | 2,030 | +31 | +1.6% | 1,120,000 |
| 2011/04/28 | 1,967 | 1,999 | 1,952 | 1,999 | +46 | +2.4% | 1,716,000 |
| 2011/04/27 | 1,948 | 1,961 | 1,937 | 1,953 | +7 | +0.4% | 1,096,000 |
| 2011/04/26 | 1,944 | 1,954 | 1,922 | 1,946 | +2 | +0.1% | 1,567,000 |
| 2011/04/25 | 1,946 | 1,960 | 1,938 | 1,944 | -11 | -0.6% | 726,000 |
| 2011/04/22 | 1,951 | 1,975 | 1,943 | 1,955 | ±0 | ±0% | 1,143,000 |
| 2011/04/21 | 1,977 | 1,977 | 1,947 | 1,955 | -7 | -0.4% | 937,000 |
| 2011/04/20 | 1,952 | 1,974 | 1,943 | 1,962 | +19 | +1% | 1,513,000 |
| 2011/04/19 | 1,934 | 1,956 | 1,934 | 1,943 | -16 | -0.8% | 1,237,000 |
| 2011/04/18 | 1,944 | 1,972 | 1,931 | 1,959 | +6 | +0.3% | 1,541,000 |
| 2011/04/15 | 1,962 | 1,971 | 1,943 | 1,953 | -20 | -1% | 1,597,000 |
| 2011/04/14 | 1,968 | 1,985 | 1,958 | 1,973 | -6 | -0.3% | 1,532,000 |
| 2011/04/13 | 1,937 | 1,986 | 1,937 | 1,979 | +11 | +0.6% | 1,155,000 |
| 2011/04/12 | 1,973 | 1,983 | 1,954 | 1,968 | -21 | -1.1% | 1,273,000 |
| 2011/04/11 | 2,009 | 2,017 | 1,982 | 1,989 | -23 | -1.1% | 1,204,000 |
| 2011/04/08 | 1,973 | 2,023 | 1,955 | 2,012 | +45 | +2.3% | 2,814,000 |
| 2011/04/07 | 1,968 | 1,976 | 1,955 | 1,967 | +17 | +0.9% | 1,410,000 |
| 2011/04/06 | 1,960 | 1,967 | 1,927 | 1,950 | +2 | +0.1% | 1,417,000 |
| 2011/04/05 | 1,994 | 1,994 | 1,943 | 1,948 | -46 | -2.3% | 1,660,000 |
| 2011/04/04 | 1,984 | 2,006 | 1,973 | 1,994 | +32 | +1.6% | 1,701,000 |
| 2011/04/01 | 1,964 | 1,998 | 1,955 | 1,962 | +15 | +0.8% | 1,666,000 |
| 2011/03/31 | 1,990 | 1,995 | 1,934 | 1,947 | -54 | -2.7% | 2,469,000 |
| 2011/03/30 | 1,963 | 2,001 | 1,915 | 2,001 | +58 | +3% | 3,005,000 |
| 2011/03/29 | 1,943 | 1,963 | 1,925 | 1,943 | -29 | -1.5% | 2,357,000 |
| 2011/03/28 | 1,958 | 1,972 | 1,930 | 1,972 | +11 | +0.6% | 2,412,000 |
| 2011/03/25 | 1,900 | 1,963 | 1,887 | 1,961 | +79 | +4.2% | 4,023,000 |
| 2011/03/24 | 1,860 | 1,890 | 1,821 | 1,882 | +44 | +2.4% | 2,436,000 |
| 2011/03/23 | 1,893 | 1,907 | 1,824 | 1,838 | -43 | -2.3% | 3,486,000 |
| 2011/03/22 | 1,884 | 1,914 | 1,843 | 1,881 | +37 | +2% | 3,949,000 |
| 2011/03/18 | 1,811 | 1,865 | 1,811 | 1,844 | +43 | +2.4% | 3,552,000 |
| 2011/03/17 | 1,671 | 1,837 | 1,670 | 1,801 | +19 | +1.1% | 5,199,000 |
| 2011/03/16 | 1,842 | 1,852 | 1,688 | 1,782 | +260 | +17.1% | 8,123,000 |
| 2011/03/15 | 1,560 | 1,649 | 1,460 | 1,522 | -89 | -5.5% | 6,463,000 |
| 2011/03/14 | 1,671 | 1,740 | 1,610 | 1,611 | -148 | -8.4% | 2,813,000 |
3451～
3500
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 | 123,100円 | -19.6% | +94.3% | 3.25% | 19.83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 | 182,700円 | +5.8% | +10.3% | 3.61% | 12.51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 | 121,600円 | +5.8% | +3.3% | 4.93% | 9.76倍 | 0.72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 | 91,800円 | +9.1% | -9.9% | 4.36% | 13.12倍 | 0.80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 | 145,400円 | +3.7% | -22.2% | 5.50% | 12.66倍 | 1.33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
