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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,406.5 | 2,412.5 | 2,372 | 2,382.5 | -24.5 | -1% | 1,182,000 |
| 2015/06/25 | 2,411 | 2,416.5 | 2,390 | 2,407 | -6.5 | -0.3% | 1,494,000 |
| 2015/06/24 | 2,430 | 2,443 | 2,405 | 2,413.5 | -1.5 | -0.1% | 1,280,000 |
| 2015/06/23 | 2,400 | 2,419.5 | 2,395.5 | 2,415 | +34 | +1.4% | 1,204,000 |
| 2015/06/22 | 2,390.5 | 2,397.5 | 2,368.5 | 2,381 | -3.5 | -0.1% | 1,790,000 |
| 2015/06/19 | 2,407.5 | 2,415 | 2,373 | 2,384.5 | -22 | -0.9% | 2,415,000 |
| 2015/06/18 | 2,435 | 2,450.5 | 2,400 | 2,406.5 | -50 | -2% | 1,789,000 |
| 2015/06/17 | 2,459 | 2,471 | 2,445 | 2,456.5 | -11.5 | -0.5% | 1,041,000 |
| 2015/06/16 | 2,468.5 | 2,485 | 2,458 | 2,468 | -31.5 | -1.3% | 1,540,000 |
| 2015/06/15 | 2,455 | 2,499.5 | 2,448 | 2,499.5 | +27.5 | +1.1% | 1,619,000 |
| 2015/06/12 | 2,494.5 | 2,497.5 | 2,464 | 2,472 | -7 | -0.3% | 2,704,000 |
| 2015/06/11 | 2,447 | 2,485 | 2,435.5 | 2,479 | +53.5 | +2.2% | 1,932,000 |
| 2015/06/10 | 2,392.5 | 2,459.5 | 2,392.5 | 2,425.5 | +34.5 | +1.4% | 2,519,000 |
| 2015/06/09 | 2,426.5 | 2,434 | 2,391 | 2,391 | -55.5 | -2.3% | 2,418,000 |
| 2015/06/08 | 2,434 | 2,453.5 | 2,427 | 2,446.5 | +3 | +0.1% | 2,001,000 |
| 2015/06/05 | 2,455 | 2,455.5 | 2,432 | 2,443.5 | -11.5 | -0.5% | 1,659,000 |
| 2015/06/04 | 2,448.5 | 2,463 | 2,437.5 | 2,455 | +31.5 | +1.3% | 2,370,000 |
| 2015/06/03 | 2,420 | 2,432 | 2,414 | 2,423.5 | -1.5 | -0.1% | 1,458,000 |
| 2015/06/02 | 2,443 | 2,447 | 2,424 | 2,425 | -23 | -0.9% | 1,939,000 |
| 2015/06/01 | 2,500 | 2,506 | 2,442 | 2,448 | -46.5 | -1.9% | 3,400,000 |
| 2015/05/29 | 2,449 | 2,500 | 2,435.5 | 2,494.5 | +50.5 | +2.1% | 4,004,000 |
| 2015/05/28 | 2,460 | 2,469 | 2,433.5 | 2,444 | -7 | -0.3% | 1,085,000 |
| 2015/05/27 | 2,453.5 | 2,465 | 2,441 | 2,451 | +2.5 | +0.1% | 1,241,000 |
| 2015/05/26 | 2,445.5 | 2,457.5 | 2,438 | 2,448.5 | +5.5 | +0.2% | 987,000 |
| 2015/05/25 | 2,443 | 2,457 | 2,425.5 | 2,443 | ±0 | ±0% | 1,093,000 |
| 2015/05/22 | 2,425 | 2,459.5 | 2,422.5 | 2,443 | +17.5 | +0.7% | 1,471,000 |
| 2015/05/21 | 2,473.5 | 2,473.5 | 2,422.5 | 2,425.5 | -45 | -1.8% | 1,905,000 |
| 2015/05/20 | 2,470 | 2,485 | 2,455 | 2,470.5 | +19 | +0.8% | 1,856,000 |
| 2015/05/19 | 2,471.5 | 2,471.5 | 2,435.5 | 2,451.5 | -33.5 | -1.3% | 2,830,000 |
| 2015/05/18 | 2,480 | 2,500 | 2,466 | 2,485 | -3 | -0.1% | 2,027,000 |
| 2015/05/15 | 2,505 | 2,509 | 2,461.5 | 2,488 | -15.5 | -0.6% | 2,552,000 |
| 2015/05/14 | 2,529 | 2,575 | 2,465.5 | 2,503.5 | -9.5 | -0.4% | 2,396,000 |
| 2015/05/13 | 2,495 | 2,537.5 | 2,495 | 2,513 | +25.5 | +1% | 1,621,000 |
| 2015/05/12 | 2,504 | 2,518 | 2,466.5 | 2,487.5 | -26.5 | -1.1% | 1,766,000 |
| 2015/05/11 | 2,529 | 2,537.5 | 2,513 | 2,514 | -2.5 | -0.1% | 1,855,000 |
| 2015/05/08 | 2,519 | 2,531 | 2,493.5 | 2,516.5 | -16 | -0.6% | 1,831,000 |
| 2015/05/07 | 2,476.5 | 2,532.5 | 2,476.5 | 2,532.5 | +31 | +1.2% | 2,346,000 |
| 2015/05/01 | 2,503.5 | 2,549 | 2,484.5 | 2,501.5 | +6 | +0.2% | 1,866,000 |
| 2015/04/30 | 2,483 | 2,520.5 | 2,475 | 2,495.5 | -10.5 | -0.4% | 2,325,000 |
| 2015/04/28 | 2,439 | 2,511 | 2,431.5 | 2,506 | +85 | +3.5% | 3,183,000 |
| 2015/04/27 | 2,453 | 2,453 | 2,417 | 2,421 | -20 | -0.8% | 1,367,000 |
| 2015/04/24 | 2,457.5 | 2,463 | 2,428 | 2,441 | -3.5 | -0.1% | 1,017,000 |
| 2015/04/23 | 2,435 | 2,457.5 | 2,420 | 2,444.5 | +19.5 | +0.8% | 2,147,000 |
| 2015/04/22 | 2,416 | 2,429.5 | 2,401.5 | 2,425 | +14.5 | +0.6% | 1,337,000 |
| 2015/04/21 | 2,395 | 2,415 | 2,373.5 | 2,410.5 | -9 | -0.4% | 1,690,000 |
| 2015/04/20 | 2,410 | 2,440 | 2,401.5 | 2,419.5 | +24 | +1% | 2,411,000 |
| 2015/04/17 | 2,355 | 2,409 | 2,355 | 2,395.5 | +18.5 | +0.8% | 3,054,000 |
| 2015/04/16 | 2,274 | 2,378 | 2,272.5 | 2,377 | +107.5 | +4.7% | 3,584,000 |
| 2015/04/15 | 2,320 | 2,337 | 2,265 | 2,269.5 | -159.5 | -6.6% | 7,154,000 |
| 2015/04/14 | 2,425.5 | 2,438 | 2,410 | 2,429 | +3.5 | +0.1% | 960,000 |
2301～
2350
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
