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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/11/24 | 2,020 | 2,050 | 2,016 | 2,040 | +19 | +0.9% | 1,766,000 |
| 2015/11/20 | 2,037 | 2,043 | 2,018 | 2,021 | -16 | -0.8% | 2,036,000 |
| 2015/11/19 | 2,037 | 2,044 | 2,018 | 2,037 | +16 | +0.8% | 1,322,000 |
| 2015/11/18 | 2,049 | 2,062 | 2,018 | 2,021 | -24 | -1.2% | 1,969,000 |
| 2015/11/17 | 2,044 | 2,057 | 2,035 | 2,045 | +24 | +1.2% | 1,774,000 |
| 2015/11/16 | 1,999 | 2,033 | 1,991 | 2,021 | -21 | -1% | 1,628,000 |
| 2015/11/13 | 2,010 | 2,046 | 2,000 | 2,042 | +29 | +1.4% | 3,286,000 |
| 2015/11/12 | 2,020 | 2,025 | 1,985 | 2,013 | -4 | -0.2% | 1,627,000 |
| 2015/11/11 | 1,996 | 2,047 | 1,951 | 2,017 | +47 | +2.4% | 2,714,000 |
| 2015/11/10 | 1,916 | 1,974 | 1,910 | 1,970 | +14 | +0.7% | 1,322,000 |
| 2015/11/09 | 1,958 | 1,958 | 1,932 | 1,956 | +31 | +1.6% | 1,600,000 |
| 2015/11/06 | 1,920 | 1,944 | 1,913 | 1,925 | +6 | +0.3% | 1,223,000 |
| 2015/11/05 | 1,928 | 1,940 | 1,915 | 1,919 | +6 | +0.3% | 1,446,000 |
| 2015/11/04 | 1,926 | 1,955 | 1,908 | 1,913 | +35 | +1.9% | 1,907,000 |
| 2015/11/02 | 1,901 | 1,901 | 1,863 | 1,878 | -46 | -2.4% | 1,666,000 |
| 2015/10/30 | 1,930 | 1,944 | 1,908 | 1,924 | -26.5 | -1.4% | 2,268,000 |
| 2015/10/29 | 1,949 | 1,965 | 1,922.5 | 1,950.5 | +22 | +1.1% | 1,141,000 |
| 2015/10/28 | 1,940.5 | 1,940.5 | 1,914.5 | 1,928.5 | -31 | -1.6% | 1,601,000 |
| 2015/10/27 | 1,989 | 2,009 | 1,927.5 | 1,959.5 | -41.5 | -2.1% | 2,787,000 |
| 2015/10/26 | 1,994 | 2,014.5 | 1,971.5 | 2,001 | +47 | +2.4% | 2,682,000 |
| 2015/10/23 | 1,964 | 1,973.5 | 1,935 | 1,954 | +30 | +1.6% | 1,806,000 |
2301～
2350
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
