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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 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 |
2451～
2500
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
