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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,131 | 3,171 | 3,116 | 3,148 | +17 | +0.5% | 1,267,000 |
| 2014/06/18 | 3,098 | 3,140 | 3,096 | 3,131 | +28 | +0.9% | 943,000 |
| 2014/06/17 | 3,117 | 3,129 | 3,097 | 3,103 | +2 | +0.1% | 656,000 |
| 2014/06/16 | 3,116 | 3,133 | 3,089 | 3,101 | -8 | -0.3% | 972,000 |
| 2014/06/13 | 3,050 | 3,117 | 3,045 | 3,109 | +17 | +0.5% | 2,176,000 |
| 2014/06/12 | 3,113 | 3,115 | 3,061 | 3,092 | -37 | -1.2% | 976,000 |
| 2014/06/11 | 3,103 | 3,138 | 3,103 | 3,129 | +15 | +0.5% | 934,000 |
| 2014/06/10 | 3,145 | 3,180 | 3,107 | 3,114 | -9 | -0.3% | 1,282,000 |
| 2014/06/09 | 3,098 | 3,130 | 3,087 | 3,123 | +77 | +2.5% | 1,690,000 |
| 2014/06/06 | 3,060 | 3,080 | 3,043 | 3,046 | -25 | -0.8% | 1,672,000 |
| 2014/06/05 | 3,054 | 3,082 | 3,050 | 3,071 | -3 | -0.1% | 1,390,000 |
| 2014/06/04 | 3,093 | 3,099 | 3,056 | 3,074 | ±0 | ±0% | 1,167,000 |
| 2014/06/03 | 3,079 | 3,094 | 3,052 | 3,074 | +40 | +1.3% | 1,573,000 |
| 2014/06/02 | 2,957 | 3,055 | 2,945 | 3,034 | +110 | +3.8% | 2,037,000 |
| 2014/05/30 | 2,950 | 2,960 | 2,907 | 2,924 | +5 | +0.2% | 2,139,000 |
| 2014/05/29 | 2,913 | 2,929 | 2,898 | 2,919 | -8 | -0.3% | 1,235,000 |
| 2014/05/28 | 2,928 | 2,940 | 2,908 | 2,927 | -15 | -0.5% | 1,197,000 |
| 2014/05/27 | 2,931 | 2,958 | 2,912 | 2,942 | +4 | +0.1% | 1,784,000 |
| 2014/05/26 | 2,934 | 2,944 | 2,921 | 2,938 | +22 | +0.8% | 1,141,000 |
| 2014/05/23 | 2,904 | 2,940 | 2,896 | 2,916 | +17 | +0.6% | 1,710,000 |
| 2014/05/22 | 2,885 | 2,908 | 2,852 | 2,899 | +12 | +0.4% | 1,441,000 |
| 2014/05/21 | 2,868 | 2,911 | 2,851 | 2,887 | +11 | +0.4% | 1,608,000 |
| 2014/05/20 | 2,828 | 2,885 | 2,816 | 2,876 | +58 | +2.1% | 2,865,000 |
| 2014/05/19 | 2,860 | 2,880 | 2,815 | 2,818 | -98 | -3.4% | 2,077,000 |
| 2014/05/16 | 2,845 | 2,924 | 2,818 | 2,916 | +45 | +1.6% | 3,331,000 |
| 2014/05/15 | 2,926 | 2,947 | 2,852 | 2,871 | -39 | -1.3% | 4,366,000 |
| 2014/05/14 | 3,350 | 3,358 | 2,862 | 2,910 | -448 | -13.3% | 6,918,000 |
| 2014/05/13 | 3,340 | 3,382 | 3,328 | 3,358 | +52 | +1.6% | 1,198,000 |
| 2014/05/12 | 3,311 | 3,347 | 3,301 | 3,306 | -24 | -0.7% | 663,000 |
| 2014/05/09 | 3,319 | 3,350 | 3,295 | 3,330 | +5 | +0.2% | 862,000 |
| 2014/05/08 | 3,306 | 3,355 | 3,285 | 3,325 | +65 | +2% | 958,000 |
| 2014/05/07 | 3,255 | 3,295 | 3,255 | 3,260 | -105 | -3.1% | 1,564,000 |
| 2014/05/02 | 3,341 | 3,395 | 3,315 | 3,365 | +1 | ±0% | 1,005,000 |
| 2014/05/01 | 3,309 | 3,379 | 3,307 | 3,364 | +54 | +1.6% | 951,000 |
| 2014/04/30 | 3,315 | 3,346 | 3,301 | 3,310 | +16 | +0.5% | 1,224,000 |
| 2014/04/28 | 3,321 | 3,335 | 3,276 | 3,294 | -70 | -2.1% | 1,323,000 |
| 2014/04/25 | 3,369 | 3,412 | 3,351 | 3,364 | -30 | -0.9% | 1,481,000 |
| 2014/04/24 | 3,447 | 3,460 | 3,380 | 3,394 | -47 | -1.4% | 817,000 |
| 2014/04/23 | 3,458 | 3,498 | 3,412 | 3,441 | -23 | -0.7% | 881,000 |
| 2014/04/22 | 3,487 | 3,501 | 3,459 | 3,464 | +2 | +0.1% | 1,198,000 |
| 2014/04/21 | 3,500 | 3,526 | 3,425 | 3,462 | -115 | -3.2% | 1,348,000 |
| 2014/04/18 | 3,571 | 3,595 | 3,551 | 3,577 | +17 | +0.5% | 529,000 |
| 2014/04/17 | 3,478 | 3,571 | 3,478 | 3,560 | +67 | +1.9% | 1,037,000 |
| 2014/04/16 | 3,405 | 3,499 | 3,387 | 3,493 | +88 | +2.6% | 1,079,000 |
| 2014/04/15 | 3,491 | 3,494 | 3,395 | 3,405 | -7 | -0.2% | 855,000 |
| 2014/04/14 | 3,350 | 3,434 | 3,350 | 3,412 | +57 | +1.7% | 1,172,000 |
| 2014/04/11 | 3,385 | 3,436 | 3,351 | 3,355 | -124 | -3.6% | 2,387,000 |
| 2014/04/10 | 3,500 | 3,517 | 3,461 | 3,479 | +19 | +0.5% | 913,000 |
| 2014/04/09 | 3,524 | 3,539 | 3,454 | 3,460 | -132 | -3.7% | 1,060,000 |
| 2014/04/08 | 3,633 | 3,634 | 3,592 | 3,592 | -67 | -1.8% | 706,000 |
2551～
2600
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
