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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,984 | 2,064 | 1,974 | 2,040 | +152 | +8.1% | 4,442,000 |
| 2016/11/30 | 1,945 | 1,948 | 1,883 | 1,888 | -59 | -3% | 2,247,300 |
| 2016/11/29 | 2,010 | 2,030 | 1,944 | 1,947 | -33 | -1.7% | 2,412,900 |
| 2016/11/28 | 1,950 | 1,982 | 1,945 | 1,980 | +11 | +0.6% | 1,122,300 |
| 2016/11/25 | 1,974 | 2,009 | 1,957 | 1,969 | -5 | -0.3% | 1,803,100 |
| 2016/11/24 | 1,990 | 1,993 | 1,973 | 1,974 | ±0 | ±0% | 1,265,200 |
| 2016/11/22 | 1,968 | 1,978 | 1,953 | 1,974 | +12 | +0.6% | 1,646,100 |
| 2016/11/21 | 1,933 | 1,967 | 1,923 | 1,962 | +34 | +1.8% | 1,909,500 |
| 2016/11/18 | 1,947 | 1,947 | 1,920 | 1,928 | +21 | +1.1% | 2,180,900 |
| 2016/11/17 | 1,899 | 1,915 | 1,871 | 1,907 | +13 | +0.7% | 1,972,700 |
| 2016/11/16 | 1,905 | 1,920 | 1,881 | 1,894 | +24 | +1.3% | 1,688,900 |
| 2016/11/15 | 1,884 | 1,899 | 1,858 | 1,870 | -14 | -0.7% | 1,415,200 |
| 2016/11/14 | 1,899 | 1,900 | 1,873 | 1,884 | +25 | +1.3% | 1,780,000 |
| 2016/11/11 | 1,879 | 1,901 | 1,855 | 1,859 | +17 | +0.9% | 2,775,800 |
| 2016/11/10 | 1,850 | 1,864 | 1,814 | 1,842 | +159 | +9.4% | 2,821,000 |
| 2016/11/09 | 1,780 | 1,785 | 1,650 | 1,683 | -84 | -4.8% | 2,501,800 |
| 2016/11/08 | 1,764 | 1,773 | 1,740 | 1,767 | -21 | -1.2% | 1,957,000 |
| 2016/11/07 | 1,744 | 1,790 | 1,723 | 1,788 | +107 | +6.4% | 3,308,600 |
| 2016/11/04 | 1,829 | 1,835 | 1,649 | 1,681 | -158 | -8.6% | 4,003,500 |
| 2016/11/02 | 1,829 | 1,853 | 1,823 | 1,839 | -18 | -1% | 1,323,000 |
| 2016/11/01 | 1,855 | 1,864 | 1,831 | 1,857 | -2 | -0.1% | 1,194,900 |
| 2016/10/31 | 1,882 | 1,890 | 1,858 | 1,859 | -44 | -2.3% | 1,570,300 |
| 2016/10/28 | 1,885 | 1,910 | 1,881 | 1,903 | +33 | +1.8% | 2,285,300 |
| 2016/10/27 | 1,880 | 1,882 | 1,864 | 1,870 | -2 | -0.1% | 1,392,900 |
| 2016/10/26 | 1,875 | 1,893 | 1,860 | 1,872 | -1 | -0.1% | 2,037,400 |
| 2016/10/25 | 1,883 | 1,891 | 1,863 | 1,873 | -10 | -0.5% | 1,483,700 |
| 2016/10/24 | 1,880 | 1,895 | 1,870 | 1,883 | -7 | -0.4% | 1,057,100 |
| 2016/10/21 | 1,894 | 1,909 | 1,882 | 1,890 | +6 | +0.3% | 1,773,800 |
| 2016/10/20 | 1,870 | 1,889 | 1,841 | 1,884 | +23 | +1.2% | 1,488,300 |
| 2016/10/19 | 1,872 | 1,872 | 1,856 | 1,861 | -10 | -0.5% | 1,012,900 |
| 2016/10/18 | 1,858 | 1,876 | 1,849 | 1,871 | +11 | +0.6% | 1,566,400 |
| 2016/10/17 | 1,816 | 1,865 | 1,807 | 1,860 | +50 | +2.8% | 2,078,700 |
| 2016/10/14 | 1,795 | 1,813 | 1,775 | 1,810 | +5 | +0.3% | 1,699,700 |
| 2016/10/13 | 1,818 | 1,832 | 1,800 | 1,805 | -29 | -1.6% | 2,043,500 |
| 2016/10/12 | 1,800 | 1,856 | 1,798 | 1,834 | +19 | +1% | 3,052,100 |
| 2016/10/11 | 1,793 | 1,845 | 1,793 | 1,815 | +15 | +0.8% | 3,374,700 |
| 2016/10/07 | 1,770 | 1,809 | 1,767 | 1,800 | +15 | +0.8% | 3,274,200 |
| 2016/10/06 | 1,792 | 1,813 | 1,785 | 1,785 | +33 | +1.9% | 2,086,900 |
| 2016/10/05 | 1,745 | 1,761 | 1,725 | 1,752 | +17 | +1% | 1,984,700 |
| 2016/10/04 | 1,729 | 1,749 | 1,721 | 1,735 | -19 | -1.1% | 1,722,900 |
| 2016/10/03 | 1,768 | 1,786 | 1,749 | 1,754 | +9 | +0.5% | 1,249,500 |
| 2016/09/30 | 1,749 | 1,765 | 1,738 | 1,745 | -39 | -2.2% | 1,364,800 |
| 2016/09/29 | 1,813 | 1,837 | 1,780 | 1,784 | +51 | +2.9% | 2,188,400 |
| 2016/09/28 | 1,711 | 1,748 | 1,703 | 1,733 | -16 | -0.9% | 1,237,800 |
| 2016/09/27 | 1,765 | 1,765 | 1,732 | 1,749 | -11 | -0.6% | 1,705,100 |
| 2016/09/26 | 1,789 | 1,789 | 1,751 | 1,760 | -45 | -2.5% | 1,421,900 |
| 2016/09/23 | 1,798 | 1,819 | 1,785 | 1,805 | +13 | +0.7% | 3,054,900 |
| 2016/09/21 | 1,700 | 1,800 | 1,694 | 1,792 | +103 | +6.1% | 3,627,300 |
| 2016/09/20 | 1,642 | 1,689 | 1,638 | 1,689 | +40 | +2.4% | 2,130,600 |
| 2016/09/16 | 1,649 | 1,657 | 1,638 | 1,649 | +12 | +0.7% | 1,479,500 |
1951～
2000
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
