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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/30 | 2,307 | 2,312 | 2,292 | 2,312 | +5.5 | +0.2% | 1,354,000 |
| 2015/06/29 | 2,349 | 2,349 | 2,306.5 | 2,306.5 | -76 | -3.2% | 1,888,000 |
| 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 |
2401～
2450
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
