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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,756 | 1,759 | 1,728 | 1,731 | -9 | -0.5% | 998,000 |
| 2017/08/22 | 1,737 | 1,748 | 1,732 | 1,740 | -7 | -0.4% | 866,200 |
| 2017/08/21 | 1,730 | 1,749 | 1,721 | 1,747 | +9 | +0.5% | 1,359,700 |
| 2017/08/18 | 1,745 | 1,753 | 1,731 | 1,738 | -29 | -1.6% | 1,796,900 |
| 2017/08/17 | 1,736 | 1,786 | 1,736 | 1,767 | +37 | +2.1% | 1,933,400 |
| 2017/08/16 | 1,738 | 1,762 | 1,730 | 1,730 | -8 | -0.5% | 1,462,500 |
| 2017/08/15 | 1,773 | 1,780 | 1,737 | 1,738 | -41 | -2.3% | 2,001,800 |
| 2017/08/14 | 1,797 | 1,797 | 1,767 | 1,779 | -45 | -2.5% | 1,468,600 |
| 2017/08/10 | 1,815 | 1,830 | 1,799 | 1,824 | +31 | +1.7% | 2,500,300 |
| 2017/08/09 | 1,752 | 1,807 | 1,726 | 1,793 | +40 | +2.3% | 3,166,400 |
| 2017/08/08 | 1,750 | 1,767 | 1,739 | 1,753 | +2 | +0.1% | 1,611,300 |
| 2017/08/07 | 1,760 | 1,767 | 1,750 | 1,751 | -9 | -0.5% | 1,505,600 |
| 2017/08/04 | 1,766 | 1,768 | 1,747 | 1,760 | -13 | -0.7% | 993,800 |
| 2017/08/03 | 1,760 | 1,776 | 1,758 | 1,773 | +12 | +0.7% | 1,118,000 |
| 2017/08/02 | 1,764 | 1,773 | 1,755 | 1,761 | -1 | -0.1% | 1,042,600 |
| 2017/08/01 | 1,768 | 1,796 | 1,760 | 1,762 | -7 | -0.4% | 1,112,600 |
| 2017/07/31 | 1,777 | 1,786 | 1,768 | 1,769 | -15 | -0.8% | 1,145,900 |
| 2017/07/28 | 1,773 | 1,792 | 1,773 | 1,784 | +11 | +0.6% | 869,900 |
| 2017/07/27 | 1,782 | 1,783 | 1,769 | 1,773 | -23 | -1.3% | 1,578,500 |
| 2017/07/26 | 1,780 | 1,805 | 1,780 | 1,796 | +30 | +1.7% | 1,265,000 |
| 2017/07/25 | 1,770 | 1,778 | 1,762 | 1,766 | -11 | -0.6% | 784,900 |
| 2017/07/24 | 1,768 | 1,781 | 1,764 | 1,777 | ±0 | ±0% | 905,500 |
| 2017/07/21 | 1,777 | 1,782 | 1,767 | 1,777 | -12 | -0.7% | 1,161,800 |
| 2017/07/20 | 1,787 | 1,798 | 1,776 | 1,789 | -3 | -0.2% | 1,417,400 |
| 2017/07/19 | 1,805 | 1,806 | 1,791 | 1,792 | -25 | -1.4% | 1,192,100 |
| 2017/07/18 | 1,826 | 1,845 | 1,817 | 1,817 | -24 | -1.3% | 1,058,500 |
| 2017/07/14 | 1,862 | 1,868 | 1,839 | 1,841 | -7 | -0.4% | 1,359,000 |
| 2017/07/13 | 1,840 | 1,856 | 1,830 | 1,848 | +17 | +0.9% | 1,252,400 |
| 2017/07/12 | 1,815 | 1,840 | 1,808 | 1,831 | +18 | +1% | 1,812,000 |
| 2017/07/11 | 1,837 | 1,838 | 1,812 | 1,813 | -36 | -1.9% | 1,314,200 |
| 2017/07/10 | 1,865 | 1,873 | 1,848 | 1,849 | ±0 | ±0% | 1,376,200 |
| 2017/07/07 | 1,838 | 1,862 | 1,831 | 1,849 | -6 | -0.3% | 1,565,000 |
| 2017/07/06 | 1,836 | 1,858 | 1,832 | 1,855 | +29 | +1.6% | 2,280,800 |
| 2017/07/05 | 1,833 | 1,845 | 1,824 | 1,826 | -7 | -0.4% | 1,347,700 |
| 2017/07/04 | 1,832 | 1,842 | 1,825 | 1,833 | +17 | +0.9% | 1,363,600 |
| 2017/07/03 | 1,839 | 1,845 | 1,816 | 1,816 | -6 | -0.3% | 1,299,100 |
| 2017/06/30 | 1,791 | 1,822 | 1,772 | 1,822 | +17 | +0.9% | 2,053,200 |
| 2017/06/29 | 1,807 | 1,822 | 1,803 | 1,805 | +10 | +0.6% | 1,836,100 |
| 2017/06/28 | 1,765 | 1,796 | 1,763 | 1,795 | +29 | +1.6% | 2,000,700 |
| 2017/06/27 | 1,749 | 1,767 | 1,741 | 1,766 | +48 | +2.8% | 2,302,900 |
| 2017/06/26 | 1,720 | 1,730 | 1,716 | 1,718 | -13 | -0.8% | 1,199,800 |
| 2017/06/23 | 1,718 | 1,733 | 1,695 | 1,731 | +11 | +0.6% | 2,109,400 |
| 2017/06/22 | 1,752 | 1,757 | 1,717 | 1,720 | -50 | -2.8% | 2,362,200 |
| 2017/06/21 | 1,790 | 1,792 | 1,764 | 1,770 | ±0 | ±0% | 2,082,900 |
| 2017/06/20 | 1,800 | 1,803 | 1,770 | 1,770 | -21 | -1.2% | 1,560,800 |
| 2017/06/19 | 1,792 | 1,798 | 1,780 | 1,791 | +2 | +0.1% | 1,499,800 |
| 2017/06/16 | 1,740 | 1,793 | 1,737 | 1,789 | +54 | +3.1% | 2,588,800 |
| 2017/06/15 | 1,767 | 1,777 | 1,732 | 1,735 | -49 | -2.7% | 1,759,800 |
| 2017/06/14 | 1,801 | 1,802 | 1,783 | 1,784 | -15 | -0.8% | 1,554,100 |
| 2017/06/13 | 1,784 | 1,812 | 1,775 | 1,799 | +11 | +0.6% | 2,936,100 |
1901～
1950
件表示中 / 3715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 | 124,200円 | -19.6% | +94.3% | 3.22% | 20.01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 |
| 九電工 | 537,700円 | +3.4% | +6.9% | 3.35% | 11.88倍 | 1.23倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| インフロニアＨＤ | 120,000円 | +5.8% | +3.3% | 5.00% | 9.63倍 | 0.71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 | 90,600円 | +9.1% | -9.9% | 4.42% | 12.95倍 | 0.79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 |
| ショーボンド | 489,000円 | +7.7% | +3.2% | 2.91% | 16.99倍 | 2.41倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
市場注目の銘柄
チャート関連のコラム
