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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,988 | 2,000 | 1,914 | 1,924 | +42.5 | +2.3% | 3,268,000 |
| 2015/10/21 | 1,849.5 | 1,888.5 | 1,841.5 | 1,881.5 | +28.5 | +1.5% | 1,418,000 |
| 2015/10/20 | 1,830 | 1,853 | 1,787 | 1,853 | +23.5 | +1.3% | 2,154,000 |
| 2015/10/19 | 1,867 | 1,896 | 1,810.5 | 1,829.5 | -30.5 | -1.6% | 3,090,000 |
| 2015/10/16 | 1,855 | 1,884.5 | 1,855 | 1,860 | +22.5 | +1.2% | 1,757,000 |
| 2015/10/15 | 1,790.5 | 1,845.5 | 1,788 | 1,837.5 | +47 | +2.6% | 2,221,000 |
| 2015/10/14 | 1,793.5 | 1,806 | 1,745.5 | 1,790.5 | -29.5 | -1.6% | 2,477,000 |
| 2015/10/13 | 1,862.5 | 1,880.5 | 1,811.5 | 1,820 | -68 | -3.6% | 3,171,000 |
| 2015/10/09 | 1,825 | 1,889.5 | 1,816 | 1,888 | +81.5 | +4.5% | 3,136,000 |
| 2015/10/08 | 1,771.5 | 1,833.5 | 1,765 | 1,806.5 | +20.5 | +1.1% | 2,248,000 |
| 2015/10/07 | 1,696.5 | 1,791.5 | 1,696.5 | 1,786 | +115.5 | +6.9% | 3,827,000 |
| 2015/10/06 | 1,677.5 | 1,691 | 1,664 | 1,670.5 | +33 | +2% | 1,823,000 |
| 2015/10/05 | 1,634 | 1,668.5 | 1,624.5 | 1,637.5 | +43.5 | +2.7% | 2,208,000 |
| 2015/10/02 | 1,566.5 | 1,594.5 | 1,552 | 1,594 | +3.5 | +0.2% | 1,705,000 |
| 2015/10/01 | 1,589.5 | 1,608.5 | 1,564 | 1,590.5 | +7 | +0.4% | 1,812,000 |
| 2015/09/30 | 1,562 | 1,587.5 | 1,541 | 1,583.5 | +19.5 | +1.2% | 2,551,000 |
| 2015/09/29 | 1,609.5 | 1,609.5 | 1,560 | 1,564 | -64.5 | -4% | 2,596,000 |
| 2015/09/28 | 1,630 | 1,652.5 | 1,625.5 | 1,628.5 | -14 | -0.9% | 1,451,000 |
| 2015/09/25 | 1,620 | 1,643.5 | 1,618 | 1,642.5 | +21 | +1.3% | 2,872,000 |
| 2015/09/24 | 1,656.5 | 1,667.5 | 1,621.5 | 1,621.5 | -75 | -4.4% | 3,395,000 |
| 2015/09/18 | 1,720 | 1,733 | 1,680 | 1,696.5 | -51.5 | -2.9% | 3,503,000 |
| 2015/09/17 | 1,768 | 1,796 | 1,734.5 | 1,748 | +5 | +0.3% | 2,236,000 |
| 2015/09/16 | 1,716.5 | 1,756 | 1,704 | 1,743 | +47 | +2.8% | 1,934,000 |
| 2015/09/15 | 1,717 | 1,729.5 | 1,696 | 1,696 | -17 | -1% | 2,042,000 |
| 2015/09/14 | 1,746.5 | 1,750 | 1,693.5 | 1,713 | -37.5 | -2.1% | 2,185,000 |
| 2015/09/11 | 1,796 | 1,809 | 1,744.5 | 1,750.5 | -24.5 | -1.4% | 3,735,000 |
| 2015/09/10 | 1,740 | 1,782 | 1,740 | 1,775 | -25 | -1.4% | 2,910,000 |
| 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 |
2351～
2400
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
