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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,785 | 1,804.5 | 1,759 | 1,800 | +61 | +3.5% | 2,808,000 |
| 2015/09/08 | 1,717 | 1,801.5 | 1,709.5 | 1,739 | +33 | +1.9% | 3,145,000 |
| 2015/09/07 | 1,673 | 1,733 | 1,668 | 1,706 | +21.5 | +1.3% | 1,681,000 |
| 2015/09/04 | 1,710 | 1,735 | 1,675.5 | 1,684.5 | -38.5 | -2.2% | 2,326,000 |
| 2015/09/03 | 1,731 | 1,763.5 | 1,722 | 1,723 | +3 | +0.2% | 1,480,000 |
| 2015/09/02 | 1,715 | 1,748.5 | 1,700.5 | 1,720 | -25 | -1.4% | 1,947,000 |
| 2015/09/01 | 1,802 | 1,815.5 | 1,745 | 1,745 | -28 | -1.6% | 3,487,000 |
| 2015/08/31 | 1,825 | 1,826 | 1,771.5 | 1,773 | -60 | -3.3% | 3,714,000 |
| 2015/08/28 | 1,794 | 1,858 | 1,790 | 1,833 | +106.5 | +6.2% | 3,010,000 |
| 2015/08/27 | 1,762 | 1,778.5 | 1,726.5 | 1,726.5 | -21 | -1.2% | 3,193,000 |
| 2015/08/26 | 1,710.5 | 1,768 | 1,694 | 1,747.5 | +25 | +1.5% | 3,487,000 |
| 2015/08/25 | 1,735 | 1,822.5 | 1,710.5 | 1,722.5 | -76 | -4.2% | 3,197,000 |
| 2015/08/24 | 1,843 | 1,864.5 | 1,793.5 | 1,798.5 | -89 | -4.7% | 2,729,000 |
| 2015/08/21 | 1,913.5 | 1,920 | 1,886.5 | 1,887.5 | -40 | -2.1% | 2,780,000 |
| 2015/08/20 | 1,975 | 1,978.5 | 1,925.5 | 1,927.5 | -70 | -3.5% | 3,378,000 |
| 2015/08/19 | 2,000 | 2,023.5 | 1,995 | 1,997.5 | -29 | -1.4% | 2,141,000 |
| 2015/08/18 | 2,016.5 | 2,035.5 | 1,993 | 2,026.5 | -27.5 | -1.3% | 2,921,000 |
| 2015/08/17 | 2,098.5 | 2,104.5 | 2,047 | 2,054 | -45.5 | -2.2% | 1,687,000 |
| 2015/08/14 | 2,126 | 2,132.5 | 2,080.5 | 2,099.5 | +2 | +0.1% | 2,541,000 |
| 2015/08/13 | 2,070 | 2,112.5 | 2,049 | 2,097.5 | +64.5 | +3.2% | 3,901,000 |
| 2015/08/12 | 2,085 | 2,109.5 | 2,027 | 2,033 | -29 | -1.4% | 3,385,000 |
| 2015/08/11 | 2,039 | 2,079 | 2,026.5 | 2,062 | +62.5 | +3.1% | 3,973,000 |
| 2015/08/10 | 2,010 | 2,010 | 1,985.5 | 1,999.5 | -19.5 | -1% | 1,963,000 |
| 2015/08/07 | 2,031.5 | 2,040.5 | 2,003.5 | 2,019 | -5 | -0.2% | 1,832,000 |
| 2015/08/06 | 2,020 | 2,054.5 | 2,012 | 2,024 | +14 | +0.7% | 2,538,000 |
| 2015/08/05 | 2,000 | 2,031 | 1,975 | 2,010 | -41 | -2% | 3,901,000 |
| 2015/08/04 | 2,061 | 2,079.5 | 2,025 | 2,051 | -26.5 | -1.3% | 2,304,000 |
| 2015/08/03 | 2,111 | 2,118.5 | 2,060.5 | 2,077.5 | -41.5 | -2% | 1,907,000 |
| 2015/07/31 | 2,106.5 | 2,122 | 2,092 | 2,119 | +10 | +0.5% | 1,815,000 |
| 2015/07/30 | 2,057.5 | 2,119.5 | 2,056 | 2,109 | +48.5 | +2.4% | 2,001,000 |
| 2015/07/29 | 2,090 | 2,096 | 2,055.5 | 2,060.5 | -31.5 | -1.5% | 1,556,000 |
| 2015/07/28 | 2,075 | 2,110 | 2,059 | 2,092 | -10 | -0.5% | 1,760,000 |
| 2015/07/27 | 2,100 | 2,119 | 2,086 | 2,102 | -11 | -0.5% | 1,858,000 |
| 2015/07/24 | 2,138 | 2,138 | 2,105 | 2,113 | -52 | -2.4% | 2,795,000 |
| 2015/07/23 | 2,187.5 | 2,187.5 | 2,153 | 2,165 | -30 | -1.4% | 1,840,000 |
| 2015/07/22 | 2,208.5 | 2,210 | 2,180 | 2,195 | -29 | -1.3% | 2,340,000 |
| 2015/07/21 | 2,248 | 2,249.5 | 2,213 | 2,224 | -11 | -0.5% | 2,139,000 |
| 2015/07/17 | 2,236 | 2,264.5 | 2,228 | 2,235 | -7 | -0.3% | 1,587,000 |
| 2015/07/16 | 2,257.5 | 2,257.5 | 2,216 | 2,242 | -18 | -0.8% | 2,488,000 |
| 2015/07/15 | 2,249.5 | 2,284 | 2,233 | 2,260 | +3 | +0.1% | 1,806,000 |
| 2015/07/14 | 2,244.5 | 2,269.5 | 2,233 | 2,257 | +32 | +1.4% | 1,519,000 |
| 2015/07/13 | 2,263.5 | 2,263.5 | 2,221 | 2,225 | -53 | -2.3% | 2,738,000 |
| 2015/07/10 | 2,262 | 2,297 | 2,240 | 2,278 | +6 | +0.3% | 1,556,000 |
| 2015/07/09 | 2,268.5 | 2,275 | 2,194.5 | 2,272 | -33.5 | -1.5% | 2,894,000 |
| 2015/07/08 | 2,327.5 | 2,344 | 2,305.5 | 2,305.5 | -22 | -0.9% | 2,364,000 |
| 2015/07/07 | 2,340 | 2,344 | 2,324.5 | 2,327.5 | +2 | +0.1% | 1,021,000 |
| 2015/07/06 | 2,307.5 | 2,334.5 | 2,305 | 2,325.5 | -31.5 | -1.3% | 1,381,000 |
| 2015/07/03 | 2,373 | 2,379 | 2,352 | 2,357 | -19.5 | -0.8% | 939,000 |
| 2015/07/02 | 2,360.5 | 2,386.5 | 2,342 | 2,376.5 | +31.5 | +1.3% | 1,714,000 |
| 2015/07/01 | 2,338 | 2,361 | 2,335.5 | 2,345 | +33 | +1.4% | 1,564,000 |
2251～
2300
件表示中 / 3588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 | 130,800円 | -0.3% | +999.9% | 3.06% | 13.74倍 | 0.80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 | 176,600円 | +2.6% | -1.6% | 3.51% | 16.46倍 | 1.17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 | 509,100円 | +6.6% | +1.5% | 2.55% | 12.41倍 | 1.21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 | 120,200円 | +5.9% | +14.7% | 4.99% | 8.09倍 | 0.60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 | 94,800円 | +14.9% | +39.3% | 3.06% | 10.52倍 | 0.84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
