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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,421 | 1,425 | 1,379 | 1,381 | -37 | -2.6% | 1,394,500 |
| 2021/03/22 | 1,420 | 1,427 | 1,393 | 1,418 | -17 | -1.2% | 1,546,800 |
| 2021/03/19 | 1,416 | 1,436 | 1,395 | 1,435 | -6 | -0.4% | 1,983,500 |
| 2021/03/18 | 1,452 | 1,468 | 1,422 | 1,441 | -2 | -0.1% | 1,898,200 |
| 2021/03/17 | 1,435 | 1,443 | 1,414 | 1,443 | -24 | -1.6% | 1,673,200 |
| 2021/03/16 | 1,459 | 1,488 | 1,435 | 1,467 | +14 | +1% | 1,955,500 |
| 2021/03/15 | 1,402 | 1,456 | 1,402 | 1,453 | +81 | +5.9% | 2,892,100 |
| 2021/03/12 | 1,354 | 1,382 | 1,335 | 1,372 | +28 | +2.1% | 2,583,100 |
| 2021/03/11 | 1,363 | 1,372 | 1,343 | 1,344 | -12 | -0.9% | 1,609,400 |
| 2021/03/10 | 1,365 | 1,374 | 1,344 | 1,356 | -15 | -1.1% | 1,122,700 |
| 2021/03/09 | 1,389 | 1,400 | 1,348 | 1,371 | +11 | +0.8% | 1,577,600 |
| 2021/03/08 | 1,360 | 1,385 | 1,343 | 1,360 | +47 | +3.6% | 2,563,400 |
| 2021/03/05 | 1,329 | 1,337 | 1,298 | 1,313 | -10 | -0.8% | 2,881,800 |
| 2021/03/04 | 1,360 | 1,369 | 1,306 | 1,323 | -57 | -4.1% | 2,450,600 |
| 2021/03/03 | 1,352 | 1,386 | 1,330 | 1,380 | +28 | +2.1% | 2,085,400 |
| 2021/03/02 | 1,377 | 1,387 | 1,341 | 1,352 | -18 | -1.3% | 1,271,200 |
| 2021/03/01 | 1,384 | 1,394 | 1,339 | 1,370 | +3 | +0.2% | 2,255,300 |
| 2021/02/26 | 1,380 | 1,395 | 1,365 | 1,367 | -33 | -2.4% | 1,837,500 |
| 2021/02/25 | 1,423 | 1,428 | 1,385 | 1,400 | +29 | +2.1% | 1,380,500 |
| 2021/02/24 | 1,382 | 1,402 | 1,362 | 1,371 | +16 | +1.2% | 1,731,600 |
| 2021/02/22 | 1,350 | 1,383 | 1,336 | 1,355 | +40 | +3% | 1,302,200 |
| 2021/02/19 | 1,345 | 1,355 | 1,296 | 1,315 | -38 | -2.8% | 2,262,800 |
| 2021/02/18 | 1,398 | 1,450 | 1,343 | 1,353 | -34 | -2.5% | 1,599,400 |
| 2021/02/17 | 1,330 | 1,410 | 1,329 | 1,387 | +44 | +3.3% | 1,888,800 |
| 2021/02/16 | 1,363 | 1,370 | 1,314 | 1,343 | -23 | -1.7% | 1,728,700 |
| 2021/02/15 | 1,326 | 1,379 | 1,295 | 1,366 | +59 | +4.5% | 2,250,700 |
| 2021/02/12 | 1,326 | 1,328 | 1,286 | 1,307 | -20 | -1.5% | 1,815,100 |
| 2021/02/10 | 1,308 | 1,332 | 1,302 | 1,327 | -4 | -0.3% | 1,193,100 |
| 2021/02/09 | 1,347 | 1,380 | 1,319 | 1,331 | -15 | -1.1% | 2,814,000 |
| 2021/02/08 | 1,296 | 1,346 | 1,296 | 1,346 | +73 | +5.7% | 2,656,100 |
| 2021/02/05 | 1,262 | 1,277 | 1,249 | 1,273 | +17 | +1.4% | 2,130,100 |
| 2021/02/04 | 1,284 | 1,294 | 1,250 | 1,256 | +13 | +1% | 1,520,600 |
| 2021/02/03 | 1,236 | 1,255 | 1,225 | 1,243 | +19 | +1.6% | 1,511,100 |
| 2021/02/02 | 1,215 | 1,232 | 1,200 | 1,224 | +19 | +1.6% | 1,655,500 |
| 2021/02/01 | 1,182 | 1,214 | 1,179 | 1,205 | +25 | +2.1% | 1,922,000 |
| 2021/01/29 | 1,220 | 1,226 | 1,174 | 1,180 | -22 | -1.8% | 2,038,400 |
| 2021/01/28 | 1,171 | 1,204 | 1,169 | 1,202 | -3 | -0.2% | 4,061,500 |
| 2021/01/27 | 1,201 | 1,213 | 1,193 | 1,205 | +25 | +2.1% | 1,779,300 |
| 2021/01/26 | 1,181 | 1,187 | 1,162 | 1,180 | -4 | -0.3% | 1,515,700 |
| 2021/01/25 | 1,217 | 1,218 | 1,182 | 1,184 | -31 | -2.6% | 1,996,300 |
| 2021/01/22 | 1,196 | 1,239 | 1,184 | 1,215 | +8 | +0.7% | 2,627,600 |
| 2021/01/21 | 1,206 | 1,215 | 1,201 | 1,207 | +14 | +1.2% | 2,209,300 |
| 2021/01/20 | 1,168 | 1,209 | 1,163 | 1,193 | +34 | +2.9% | 2,888,900 |
| 2021/01/19 | 1,104 | 1,164 | 1,092 | 1,159 | +60 | +5.5% | 2,648,100 |
| 2021/01/18 | 1,113 | 1,129 | 1,084 | 1,099 | -41 | -3.6% | 2,341,300 |
| 2021/01/15 | 1,117 | 1,158 | 1,109 | 1,140 | +27 | +2.4% | 2,638,400 |
| 2021/01/14 | 1,124 | 1,156 | 1,100 | 1,113 | -5 | -0.4% | 2,487,100 |
| 2021/01/13 | 1,149 | 1,162 | 1,107 | 1,118 | -19 | -1.7% | 4,097,600 |
| 2021/01/12 | 1,099 | 1,144 | 1,083 | 1,137 | +37 | +3.4% | 3,347,900 |
| 2021/01/08 | 1,091 | 1,102 | 1,071 | 1,100 | +29 | +2.7% | 3,158,500 |
901～
950
件表示中 / 3586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 | 131,800円 | -0.3% | +999.9% | 3.03% | 13.85倍 | 0.81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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 |
| 九電工 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| インフロニアＨＤ | 120,900円 | +5.9% | +14.7% | 4.96% | 8.14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 | 97,900円 | +14.9% | +39.3% | 2.96% | 10.87倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
