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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 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 |
2251～
2300
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
