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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,855 | 1,879 | 1,841 | 1,869 | +44 | +2.4% | 2,504,000 |
| 2016/04/19 | 1,774 | 1,831 | 1,774 | 1,825 | +70 | +4% | 1,896,000 |
| 2016/04/18 | 1,731 | 1,770 | 1,731 | 1,755 | -59 | -3.3% | 1,504,000 |
| 2016/04/15 | 1,805 | 1,834 | 1,799 | 1,814 | -11 | -0.6% | 1,118,000 |
| 2016/04/14 | 1,792 | 1,825 | 1,780 | 1,825 | +50 | +2.8% | 1,501,000 |
| 2016/04/13 | 1,734 | 1,781 | 1,730 | 1,775 | +78 | +4.6% | 1,988,000 |
| 2016/04/12 | 1,656 | 1,707 | 1,641 | 1,697 | +41 | +2.5% | 1,289,000 |
| 2016/04/11 | 1,652 | 1,663 | 1,613 | 1,656 | +12 | +0.7% | 1,853,000 |
| 2016/04/08 | 1,602 | 1,668 | 1,582 | 1,644 | +34 | +2.1% | 2,265,000 |
| 2016/04/07 | 1,600 | 1,622 | 1,592 | 1,610 | +7 | +0.4% | 1,856,000 |
| 2016/04/06 | 1,601 | 1,624 | 1,601 | 1,603 | -11 | -0.7% | 1,559,000 |
| 2016/04/05 | 1,631 | 1,644 | 1,601 | 1,614 | -19 | -1.2% | 2,406,000 |
| 2016/04/04 | 1,639 | 1,664 | 1,611 | 1,633 | -9 | -0.5% | 2,202,000 |
| 2016/04/01 | 1,684 | 1,690 | 1,637 | 1,642 | -43 | -2.6% | 2,104,000 |
| 2016/03/31 | 1,728 | 1,728 | 1,685 | 1,685 | -25 | -1.5% | 1,660,000 |
| 2016/03/30 | 1,731 | 1,731 | 1,701 | 1,710 | -29 | -1.7% | 1,376,000 |
| 2016/03/29 | 1,754 | 1,764 | 1,734 | 1,739 | -38 | -2.1% | 1,443,000 |
| 2016/03/28 | 1,786 | 1,796 | 1,758 | 1,777 | +7 | +0.4% | 1,802,000 |
| 2016/03/25 | 1,770 | 1,789 | 1,754 | 1,770 | -9 | -0.5% | 1,424,000 |
| 2016/03/24 | 1,808 | 1,816 | 1,762 | 1,779 | -48 | -2.6% | 2,072,000 |
| 2016/03/23 | 1,876 | 1,895 | 1,821 | 1,827 | -70 | -3.7% | 2,748,000 |
| 2016/03/22 | 1,924 | 1,929 | 1,868 | 1,897 | +11 | +0.6% | 1,399,000 |
| 2016/03/18 | 1,841 | 1,893 | 1,833 | 1,886 | +63 | +3.5% | 3,142,000 |
| 2016/03/17 | 1,838 | 1,881 | 1,807 | 1,823 | +7 | +0.4% | 2,280,000 |
| 2016/03/16 | 1,850 | 1,853 | 1,813 | 1,816 | -40 | -2.2% | 1,624,000 |
| 2016/03/15 | 1,894 | 1,896 | 1,854 | 1,856 | -36 | -1.9% | 1,767,000 |
| 2016/03/14 | 1,895 | 1,908 | 1,888 | 1,892 | +37 | +2% | 1,462,000 |
| 2016/03/11 | 1,841 | 1,865 | 1,813 | 1,855 | -26 | -1.4% | 3,534,000 |
| 2016/03/10 | 1,897 | 1,909 | 1,871 | 1,881 | +1 | +0.1% | 1,435,000 |
| 2016/03/09 | 1,899 | 1,916 | 1,869 | 1,880 | -70 | -3.6% | 2,275,000 |
| 2016/03/08 | 1,950 | 1,967 | 1,903 | 1,950 | +24 | +1.2% | 3,988,000 |
| 2016/03/07 | 1,946 | 1,965 | 1,926 | 1,926 | +20 | +1% | 2,984,000 |
| 2016/03/04 | 1,846 | 1,909 | 1,833 | 1,906 | +59 | +3.2% | 2,097,000 |
| 2016/03/03 | 1,809 | 1,866 | 1,805 | 1,847 | +38 | +2.1% | 1,888,000 |
| 2016/03/02 | 1,816 | 1,832 | 1,801 | 1,809 | +36 | +2% | 2,290,000 |
| 2016/03/01 | 1,777 | 1,796 | 1,754 | 1,773 | -4 | -0.2% | 2,450,000 |
| 2016/02/29 | 1,848 | 1,863 | 1,777 | 1,777 | -69 | -3.7% | 2,736,000 |
| 2016/02/26 | 1,840 | 1,867 | 1,838 | 1,846 | +38 | +2.1% | 2,103,000 |
| 2016/02/25 | 1,770 | 1,820 | 1,765 | 1,808 | +58 | +3.3% | 1,845,000 |
| 2016/02/24 | 1,775 | 1,784 | 1,735 | 1,750 | -18 | -1% | 1,674,000 |
| 2016/02/23 | 1,749 | 1,805 | 1,736 | 1,768 | +58 | +3.4% | 2,889,000 |
| 2016/02/22 | 1,724 | 1,748 | 1,705 | 1,710 | -28 | -1.6% | 2,137,000 |
| 2016/02/19 | 1,765 | 1,776 | 1,710 | 1,738 | -54 | -3% | 1,880,000 |
| 2016/02/18 | 1,760 | 1,817 | 1,757 | 1,792 | +95 | +5.6% | 2,718,000 |
| 2016/02/17 | 1,735 | 1,764 | 1,677 | 1,697 | -59 | -3.4% | 2,755,000 |
| 2016/02/16 | 1,701 | 1,785 | 1,695 | 1,756 | +24 | +1.4% | 2,391,000 |
| 2016/02/15 | 1,669 | 1,746 | 1,661 | 1,732 | +131 | +8.2% | 3,602,000 |
| 2016/02/12 | 1,601 | 1,630 | 1,563 | 1,601 | -44 | -2.7% | 4,917,000 |
| 2016/02/10 | 1,661 | 1,683 | 1,607 | 1,645 | -17 | -1% | 3,527,000 |
| 2016/02/09 | 1,709 | 1,722 | 1,659 | 1,662 | -120 | -6.7% | 2,732,000 |
2101～
2150
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
