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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,580 | 1,611 | 1,563 | 1,594 | -10 | -0.6% | 1,790,000 |
| 2016/06/03 | 1,600 | 1,622 | 1,599 | 1,604 | -14 | -0.9% | 1,850,000 |
| 2016/06/02 | 1,642 | 1,642 | 1,599 | 1,618 | -49 | -2.9% | 2,939,000 |
| 2016/06/01 | 1,677 | 1,686 | 1,665 | 1,667 | -46 | -2.7% | 1,836,000 |
| 2016/05/31 | 1,679 | 1,713 | 1,676 | 1,713 | +26 | +1.5% | 1,539,000 |
| 2016/05/30 | 1,683 | 1,707 | 1,664 | 1,687 | -14 | -0.8% | 1,467,000 |
| 2016/05/27 | 1,666 | 1,706 | 1,666 | 1,701 | +25 | +1.5% | 998,000 |
| 2016/05/26 | 1,701 | 1,707 | 1,670 | 1,676 | -19 | -1.1% | 1,430,000 |
| 2016/05/25 | 1,709 | 1,711 | 1,693 | 1,695 | +10 | +0.6% | 1,165,000 |
| 2016/05/24 | 1,700 | 1,703 | 1,685 | 1,685 | -33 | -1.9% | 1,535,000 |
| 2016/05/23 | 1,730 | 1,730 | 1,693 | 1,718 | -14 | -0.8% | 947,000 |
| 2016/05/20 | 1,711 | 1,735 | 1,696 | 1,732 | +10 | +0.6% | 1,479,000 |
| 2016/05/19 | 1,760 | 1,767 | 1,708 | 1,722 | -38 | -2.2% | 1,652,000 |
| 2016/05/18 | 1,731 | 1,769 | 1,723 | 1,760 | +39 | +2.3% | 2,051,000 |
| 2016/05/17 | 1,701 | 1,721 | 1,690 | 1,721 | +54 | +3.2% | 1,683,000 |
| 2016/05/16 | 1,669 | 1,687 | 1,657 | 1,667 | -6 | -0.4% | 1,844,000 |
| 2016/05/13 | 1,766 | 1,766 | 1,671 | 1,673 | -58 | -3.4% | 3,041,000 |
| 2016/05/12 | 1,870 | 1,891 | 1,694 | 1,731 | -155 | -8.2% | 4,353,000 |
| 2016/05/11 | 1,884 | 1,900 | 1,858 | 1,886 | +34 | +1.8% | 1,668,000 |
| 2016/05/10 | 1,795 | 1,853 | 1,782 | 1,852 | +62 | +3.5% | 2,421,000 |
| 2016/05/09 | 1,818 | 1,830 | 1,782 | 1,790 | +3 | +0.2% | 1,256,000 |
| 2016/05/06 | 1,791 | 1,820 | 1,753 | 1,787 | -33 | -1.8% | 2,359,000 |
| 2016/05/02 | 1,810 | 1,845 | 1,809 | 1,820 | -64 | -3.4% | 1,910,000 |
| 2016/04/28 | 1,961 | 1,979 | 1,880 | 1,884 | -68 | -3.5% | 1,844,000 |
| 2016/04/27 | 1,962 | 1,979 | 1,941 | 1,952 | +3 | +0.2% | 1,177,000 |
| 2016/04/26 | 1,948 | 1,970 | 1,937 | 1,949 | -28 | -1.4% | 1,150,000 |
| 2016/04/25 | 1,969 | 1,985 | 1,948 | 1,977 | +9 | +0.5% | 1,583,000 |
| 2016/04/22 | 1,930 | 1,972 | 1,914 | 1,968 | +36 | +1.9% | 2,039,000 |
| 2016/04/21 | 1,909 | 1,933 | 1,896 | 1,932 | +63 | +3.4% | 2,313,000 |
| 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 |
2201～
2250
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 | 123,800円 | -19.6% | +94.3% | 3.23% | 19.95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 | 533,100円 | +3.4% | +6.9% | 3.38% | 11.78倍 | 1.22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 | 120,100円 | +5.8% | +3.3% | 5.00% | 9.64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 | 487,400円 | +7.7% | +3.2% | 2.92% | 16.93倍 | 2.40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
