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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,729 | 1,795 | 1,729 | 1,788 | +65 | +3.8% | 2,988,900 |
| 2017/06/09 | 1,704 | 1,733 | 1,695 | 1,723 | +19 | +1.1% | 3,137,200 |
| 2017/06/08 | 1,696 | 1,720 | 1,689 | 1,704 | +8 | +0.5% | 2,571,000 |
| 2017/06/07 | 1,698 | 1,702 | 1,677 | 1,696 | -5 | -0.3% | 1,637,400 |
| 2017/06/06 | 1,733 | 1,734 | 1,698 | 1,701 | -39 | -2.2% | 1,921,300 |
| 2017/06/05 | 1,769 | 1,769 | 1,734 | 1,740 | -34 | -1.9% | 2,439,200 |
| 2017/06/02 | 1,728 | 1,778 | 1,721 | 1,774 | +61 | +3.6% | 3,172,200 |
| 2017/06/01 | 1,691 | 1,743 | 1,686 | 1,713 | +38 | +2.3% | 3,229,400 |
| 2017/05/31 | 1,672 | 1,678 | 1,658 | 1,675 | -10 | -0.6% | 1,752,400 |
| 2017/05/30 | 1,670 | 1,694 | 1,670 | 1,685 | +15 | +0.9% | 1,782,600 |
| 2017/05/29 | 1,677 | 1,681 | 1,669 | 1,670 | -14 | -0.8% | 1,525,300 |
| 2017/05/26 | 1,681 | 1,691 | 1,676 | 1,684 | +9 | +0.5% | 1,469,900 |
| 2017/05/25 | 1,682 | 1,686 | 1,671 | 1,675 | -7 | -0.4% | 1,729,100 |
| 2017/05/24 | 1,672 | 1,685 | 1,663 | 1,682 | +10 | +0.6% | 2,046,300 |
| 2017/05/23 | 1,675 | 1,681 | 1,667 | 1,672 | -11 | -0.7% | 1,568,700 |
| 2017/05/22 | 1,701 | 1,707 | 1,679 | 1,683 | -11 | -0.6% | 1,723,500 |
| 2017/05/19 | 1,694 | 1,698 | 1,669 | 1,694 | -1 | -0.1% | 2,336,000 |
| 2017/05/18 | 1,700 | 1,701 | 1,679 | 1,695 | -33 | -1.9% | 2,592,200 |
| 2017/05/17 | 1,740 | 1,742 | 1,724 | 1,728 | -22 | -1.3% | 1,753,400 |
| 2017/05/16 | 1,762 | 1,768 | 1,745 | 1,750 | -6 | -0.3% | 2,034,000 |
| 2017/05/15 | 1,775 | 1,782 | 1,750 | 1,756 | -44 | -2.4% | 3,695,000 |
| 2017/05/12 | 1,764 | 1,814 | 1,762 | 1,800 | +45 | +2.6% | 4,344,900 |
| 2017/05/11 | 1,802 | 1,828 | 1,748 | 1,755 | -20 | -1.1% | 3,517,600 |
| 2017/05/10 | 1,810 | 1,810 | 1,762 | 1,775 | -35 | -1.9% | 3,074,100 |
| 2017/05/09 | 1,815 | 1,817 | 1,797 | 1,810 | -1 | -0.1% | 2,553,400 |
| 2017/05/08 | 1,842 | 1,842 | 1,802 | 1,811 | +7 | +0.4% | 4,312,900 |
| 2017/05/02 | 1,944 | 1,966 | 1,787 | 1,804 | -140 | -7.2% | 6,474,900 |
| 2017/05/01 | 1,940 | 1,949 | 1,931 | 1,944 | -1 | -0.1% | 1,062,800 |
| 2017/04/28 | 1,956 | 1,972 | 1,940 | 1,945 | -10 | -0.5% | 1,419,700 |
| 2017/04/27 | 1,962 | 1,970 | 1,951 | 1,955 | -14 | -0.7% | 1,311,000 |
| 2017/04/26 | 1,977 | 1,995 | 1,962 | 1,969 | +10 | +0.5% | 1,902,900 |
| 2017/04/25 | 1,929 | 1,964 | 1,927 | 1,959 | +35 | +1.8% | 1,515,200 |
| 2017/04/24 | 1,927 | 1,939 | 1,913 | 1,924 | +30 | +1.6% | 1,295,500 |
| 2017/04/21 | 1,885 | 1,895 | 1,878 | 1,894 | +19 | +1% | 1,433,500 |
| 2017/04/20 | 1,880 | 1,886 | 1,871 | 1,875 | -2 | -0.1% | 1,153,000 |
| 2017/04/19 | 1,881 | 1,897 | 1,871 | 1,877 | -2 | -0.1% | 1,606,600 |
| 2017/04/18 | 1,899 | 1,909 | 1,874 | 1,879 | -6 | -0.3% | 1,157,400 |
| 2017/04/17 | 1,869 | 1,893 | 1,864 | 1,885 | -2 | -0.1% | 747,000 |
| 2017/04/14 | 1,919 | 1,919 | 1,883 | 1,887 | -14 | -0.7% | 1,772,300 |
| 2017/04/13 | 1,895 | 1,905 | 1,881 | 1,901 | -16 | -0.8% | 1,406,600 |
| 2017/04/12 | 1,913 | 1,933 | 1,910 | 1,917 | -14 | -0.7% | 1,550,100 |
| 2017/04/11 | 1,936 | 1,936 | 1,912 | 1,931 | -21 | -1.1% | 1,214,200 |
| 2017/04/10 | 1,947 | 1,957 | 1,934 | 1,952 | +19 | +1% | 1,556,300 |
| 2017/04/07 | 1,925 | 1,942 | 1,907 | 1,933 | +20 | +1% | 2,342,000 |
| 2017/04/06 | 1,915 | 1,917 | 1,893 | 1,913 | -12 | -0.6% | 2,003,200 |
| 2017/04/05 | 1,928 | 1,939 | 1,909 | 1,925 | +2 | +0.1% | 1,232,400 |
| 2017/04/04 | 1,937 | 1,943 | 1,912 | 1,923 | -11 | -0.6% | 1,688,900 |
| 2017/04/03 | 1,940 | 1,949 | 1,928 | 1,934 | -1 | -0.1% | 1,179,300 |
| 2017/03/31 | 1,959 | 1,972 | 1,935 | 1,935 | -11 | -0.6% | 1,413,600 |
| 2017/03/30 | 1,954 | 1,967 | 1,941 | 1,946 | -6 | -0.3% | 1,530,000 |
1951～
2000
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 | 124,100円 | -19.6% | +94.3% | 3.22% | 20.00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 | 537,400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 | 90,700円 | +9.1% | -9.9% | 4.41% | 12.96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
