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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 2,389 | 2,429 | 2,383 | 2,425.5 | +40.5 | +1.7% | 1,503,000 |
| 2015/04/10 | 2,386.5 | 2,404 | 2,365.5 | 2,385 | -14.5 | -0.6% | 2,045,000 |
| 2015/04/09 | 2,434 | 2,441 | 2,393.5 | 2,399.5 | -35 | -1.4% | 2,209,000 |
| 2015/04/08 | 2,419.5 | 2,481 | 2,419 | 2,434.5 | +33.5 | +1.4% | 2,799,000 |
| 2015/04/07 | 2,333.5 | 2,405 | 2,330.5 | 2,401 | +60.5 | +2.6% | 1,970,000 |
| 2015/04/06 | 2,333 | 2,342.5 | 2,308 | 2,340.5 | -11.5 | -0.5% | 899,000 |
| 2015/04/03 | 2,351 | 2,358 | 2,322 | 2,352 | -5.5 | -0.2% | 1,121,000 |
| 2015/04/02 | 2,360 | 2,378 | 2,350.5 | 2,357.5 | -4.5 | -0.2% | 1,349,000 |
| 2015/04/01 | 2,380.5 | 2,381 | 2,355 | 2,362 | -26.5 | -1.1% | 1,727,000 |
| 2015/03/31 | 2,388 | 2,427 | 2,388 | 2,388.5 | +16 | +0.7% | 1,607,000 |
| 2015/03/30 | 2,370 | 2,376.5 | 2,352 | 2,372.5 | +7 | +0.3% | 1,076,000 |
| 2015/03/27 | 2,362 | 2,424 | 2,355 | 2,365.5 | -38 | -1.6% | 2,243,000 |
| 2015/03/26 | 2,377 | 2,407.5 | 2,360 | 2,403.5 | +27 | +1.1% | 2,089,000 |
| 2015/03/25 | 2,380 | 2,386.5 | 2,354 | 2,376.5 | +19 | +0.8% | 2,130,000 |
| 2015/03/24 | 2,436 | 2,477 | 2,330.5 | 2,357.5 | -122 | -4.9% | 6,094,000 |
| 2015/03/23 | 2,456 | 2,494.5 | 2,455 | 2,479.5 | +30 | +1.2% | 1,434,000 |
| 2015/03/20 | 2,427 | 2,449.5 | 2,417 | 2,449.5 | +29.5 | +1.2% | 1,194,000 |
| 2015/03/19 | 2,422 | 2,438.5 | 2,410 | 2,420 | -2 | -0.1% | 1,439,000 |
| 2015/03/18 | 2,440.5 | 2,451.5 | 2,407 | 2,422 | -26 | -1.1% | 1,767,000 |
| 2015/03/17 | 2,448 | 2,459.5 | 2,440.5 | 2,448 | +11 | +0.5% | 1,122,000 |
| 2015/03/16 | 2,405 | 2,439 | 2,386 | 2,437 | +26.5 | +1.1% | 1,924,000 |
| 2015/03/13 | 2,413.5 | 2,422.5 | 2,401 | 2,410.5 | +5 | +0.2% | 3,361,000 |
| 2015/03/12 | 2,427 | 2,433.5 | 2,401 | 2,405.5 | -19.5 | -0.8% | 1,335,000 |
| 2015/03/11 | 2,388.5 | 2,438 | 2,383 | 2,425 | +34 | +1.4% | 2,853,000 |
| 2015/03/10 | 2,460.5 | 2,470 | 2,380 | 2,391 | -86 | -3.5% | 4,102,000 |
| 2015/03/09 | 2,430 | 2,477.5 | 2,414.5 | 2,477 | +27.5 | +1.1% | 3,714,000 |
| 2015/03/06 | 2,493.5 | 2,493.5 | 2,444.5 | 2,449.5 | -44 | -1.8% | 2,285,000 |
| 2015/03/05 | 2,485 | 2,516 | 2,457 | 2,493.5 | +17 | +0.7% | 1,741,000 |
| 2015/03/04 | 2,435.5 | 2,479.5 | 2,413 | 2,476.5 | +32 | +1.3% | 1,699,000 |
| 2015/03/03 | 2,471.5 | 2,474.5 | 2,426 | 2,444.5 | -22 | -0.9% | 1,404,000 |
| 2015/03/02 | 2,470 | 2,477 | 2,440 | 2,466.5 | +12.5 | +0.5% | 1,699,000 |
| 2015/02/27 | 2,503 | 2,505.5 | 2,426 | 2,454 | -35 | -1.4% | 3,853,000 |
| 2015/02/26 | 2,480 | 2,504.5 | 2,480 | 2,489 | +4.5 | +0.2% | 1,500,000 |
| 2015/02/25 | 2,495 | 2,510 | 2,480 | 2,484.5 | -2.5 | -0.1% | 1,621,000 |
| 2015/02/24 | 2,518 | 2,518.5 | 2,480 | 2,487 | -38 | -1.5% | 2,604,000 |
| 2015/02/23 | 2,576 | 2,585 | 2,516.5 | 2,525 | -34 | -1.3% | 2,518,000 |
| 2015/02/20 | 2,575 | 2,576.5 | 2,550.5 | 2,559 | -10 | -0.4% | 1,969,000 |
| 2015/02/19 | 2,550 | 2,573 | 2,539.5 | 2,569 | +17.5 | +0.7% | 2,811,000 |
| 2015/02/18 | 2,550 | 2,569 | 2,516 | 2,551.5 | +18.5 | +0.7% | 3,743,000 |
| 2015/02/17 | 2,510 | 2,541 | 2,491.5 | 2,533 | +27 | +1.1% | 1,901,000 |
| 2015/02/16 | 2,450 | 2,514 | 2,405 | 2,506 | +60.5 | +2.5% | 3,264,000 |
| 2015/02/13 | 2,387.5 | 2,469.5 | 2,387.5 | 2,445.5 | +39.5 | +1.6% | 3,178,000 |
| 2015/02/12 | 2,563 | 2,568 | 2,394.5 | 2,406 | -123 | -4.9% | 3,374,000 |
| 2015/02/10 | 2,493 | 2,554.5 | 2,489.5 | 2,529 | +13 | +0.5% | 1,735,000 |
| 2015/02/09 | 2,535 | 2,560 | 2,488.5 | 2,516 | +11.5 | +0.5% | 3,049,000 |
| 2015/02/06 | 2,477 | 2,523 | 2,472 | 2,504.5 | +35 | +1.4% | 1,725,000 |
| 2015/02/05 | 2,484 | 2,503 | 2,415 | 2,469.5 | -29.5 | -1.2% | 2,745,000 |
| 2015/02/04 | 2,523 | 2,549 | 2,487 | 2,499 | +22.5 | +0.9% | 2,523,000 |
| 2015/02/03 | 2,388 | 2,504.5 | 2,388 | 2,476.5 | +107.5 | +4.5% | 3,197,000 |
| 2015/02/02 | 2,388 | 2,409 | 2,360 | 2,369 | -44.5 | -1.8% | 2,019,000 |
2351～
2400
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
