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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,770 | 1,800 | 1,753 | 1,782 | +23 | +1.3% | 2,299,000 |
| 2016/02/05 | 1,704 | 1,767 | 1,701 | 1,759 | +24 | +1.4% | 2,054,000 |
| 2016/02/04 | 1,723 | 1,762 | 1,705 | 1,735 | +11 | +0.6% | 1,768,000 |
| 2016/02/03 | 1,763 | 1,765 | 1,704 | 1,724 | -74 | -4.1% | 2,146,000 |
| 2016/02/02 | 1,849 | 1,849 | 1,783 | 1,798 | -63 | -3.4% | 2,295,000 |
| 2016/02/01 | 1,925 | 1,925 | 1,849 | 1,861 | -24 | -1.3% | 2,494,000 |
| 2016/01/29 | 1,805 | 1,892 | 1,780 | 1,885 | +132 | +7.5% | 3,427,000 |
| 2016/01/28 | 1,759 | 1,777 | 1,722 | 1,753 | -18 | -1% | 2,326,000 |
| 2016/01/27 | 1,750 | 1,778 | 1,741 | 1,771 | +83 | +4.9% | 2,172,000 |
| 2016/01/26 | 1,755 | 1,755 | 1,681 | 1,688 | -107 | -6% | 2,845,000 |
| 2016/01/25 | 1,798 | 1,838 | 1,781 | 1,795 | +33 | +1.9% | 3,336,000 |
| 2016/01/22 | 1,683 | 1,771 | 1,664 | 1,762 | +155 | +9.6% | 3,278,000 |
| 2016/01/21 | 1,629 | 1,685 | 1,604 | 1,607 | -11 | -0.7% | 2,621,000 |
| 2016/01/20 | 1,683 | 1,689 | 1,610 | 1,618 | -67 | -4% | 2,824,000 |
| 2016/01/19 | 1,641 | 1,691 | 1,639 | 1,685 | +26 | +1.6% | 1,414,000 |
| 2016/01/18 | 1,650 | 1,669 | 1,627 | 1,659 | -33 | -2% | 1,572,000 |
| 2016/01/15 | 1,732 | 1,743 | 1,682 | 1,692 | -19 | -1.1% | 1,813,000 |
| 2016/01/14 | 1,696 | 1,723 | 1,674 | 1,711 | -41 | -2.3% | 2,252,000 |
| 2016/01/13 | 1,700 | 1,757 | 1,700 | 1,752 | +67 | +4% | 1,411,000 |
| 2016/01/12 | 1,723 | 1,744 | 1,677 | 1,685 | -56 | -3.2% | 2,151,000 |
| 2016/01/08 | 1,710 | 1,783 | 1,709 | 1,741 | +4 | +0.2% | 2,147,000 |
| 2016/01/07 | 1,770 | 1,802 | 1,737 | 1,737 | -41 | -2.3% | 1,982,000 |
| 2016/01/06 | 1,817 | 1,831 | 1,770 | 1,778 | -31 | -1.7% | 2,177,000 |
| 2016/01/05 | 1,811 | 1,835 | 1,803 | 1,809 | -15 | -0.8% | 1,722,000 |
| 2016/01/04 | 1,859 | 1,898 | 1,820 | 1,824 | -39 | -2.1% | 1,527,000 |
| 2015/12/30 | 1,874 | 1,895 | 1,854 | 1,863 | -14 | -0.7% | 1,471,000 |
| 2015/12/29 | 1,865 | 1,884 | 1,843 | 1,877 | +5 | +0.3% | 758,000 |
| 2015/12/28 | 1,848 | 1,891 | 1,848 | 1,872 | +37 | +2% | 1,023,000 |
| 2015/12/25 | 1,874 | 1,903 | 1,828 | 1,835 | -39 | -2.1% | 1,471,000 |
| 2015/12/24 | 1,883 | 1,923 | 1,873 | 1,874 | +13 | +0.7% | 1,880,000 |
| 2015/12/22 | 1,866 | 1,890 | 1,847 | 1,861 | +6 | +0.3% | 1,580,000 |
| 2015/12/21 | 1,844 | 1,856 | 1,825 | 1,855 | -7 | -0.4% | 1,950,000 |
| 2015/12/18 | 1,915 | 1,963 | 1,855 | 1,862 | -65 | -3.4% | 4,142,000 |
| 2015/12/17 | 1,910 | 1,933 | 1,901 | 1,927 | +32 | +1.7% | 2,729,000 |
| 2015/12/16 | 1,892 | 1,910 | 1,885 | 1,895 | +39 | +2.1% | 1,578,000 |
| 2015/12/15 | 1,905 | 1,920 | 1,852 | 1,856 | -26 | -1.4% | 2,067,000 |
| 2015/12/14 | 1,845 | 1,886 | 1,840 | 1,882 | -29 | -1.5% | 2,344,000 |
| 2015/12/11 | 1,911 | 1,933 | 1,905 | 1,911 | +23 | +1.2% | 3,296,000 |
| 2015/12/10 | 1,907 | 1,914 | 1,884 | 1,888 | -55 | -2.8% | 2,939,000 |
| 2015/12/09 | 1,971 | 1,982 | 1,941 | 1,943 | -41 | -2.1% | 2,795,000 |
| 2015/12/08 | 2,088 | 2,089 | 1,975 | 1,984 | -121 | -5.7% | 3,120,000 |
| 2015/12/07 | 2,105 | 2,115 | 2,082 | 2,105 | -6 | -0.3% | 1,573,000 |
| 2015/12/04 | 2,112 | 2,134 | 2,103 | 2,111 | -43 | -2% | 1,164,000 |
| 2015/12/03 | 2,136 | 2,164 | 2,119 | 2,154 | +4 | +0.2% | 1,544,000 |
| 2015/12/02 | 2,139 | 2,166 | 2,133 | 2,150 | +20 | +0.9% | 1,567,000 |
| 2015/12/01 | 2,099 | 2,130 | 2,097 | 2,130 | +38 | +1.8% | 1,465,000 |
| 2015/11/30 | 2,098 | 2,125 | 2,092 | 2,092 | +4 | +0.2% | 2,002,000 |
| 2015/11/27 | 2,148 | 2,156 | 2,083 | 2,088 | -41 | -1.9% | 2,839,000 |
| 2015/11/26 | 2,080 | 2,146 | 2,068 | 2,129 | +96 | +4.7% | 3,124,000 |
| 2015/11/25 | 2,047 | 2,067 | 2,032 | 2,033 | -7 | -0.3% | 1,305,000 |
2151～
2200
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
