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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 2,506 | 2,569 | 2,506 | 2,559 | +50 | +2% | 1,018,000 |
| 2014/12/25 | 2,505.5 | 2,520 | 2,500.5 | 2,509 | -17.5 | -0.7% | 862,000 |
| 2014/12/24 | 2,550 | 2,568 | 2,520 | 2,526.5 | -16 | -0.6% | 1,455,000 |
| 2014/12/22 | 2,528 | 2,550 | 2,518 | 2,542.5 | +15 | +0.6% | 1,681,000 |
| 2014/12/19 | 2,536 | 2,545.5 | 2,492.5 | 2,527.5 | +17.5 | +0.7% | 2,923,000 |
| 2014/12/18 | 2,463 | 2,527 | 2,424.5 | 2,510 | +123.5 | +5.2% | 3,468,000 |
| 2014/12/17 | 2,308.5 | 2,405 | 2,306 | 2,386.5 | +50.5 | +2.2% | 2,752,000 |
| 2014/12/16 | 2,361.5 | 2,363 | 2,296 | 2,336 | -75.5 | -3.1% | 3,980,000 |
| 2014/12/15 | 2,455 | 2,473 | 2,363 | 2,411.5 | -87 | -3.5% | 3,872,000 |
| 2014/12/12 | 2,514 | 2,539.5 | 2,498.5 | 2,498.5 | +6 | +0.2% | 3,604,000 |
| 2014/12/11 | 2,517.5 | 2,517.5 | 2,465.5 | 2,492.5 | -55.5 | -2.2% | 2,165,000 |
| 2014/12/10 | 2,490 | 2,553 | 2,455 | 2,548 | +52 | +2.1% | 2,979,000 |
| 2014/12/09 | 2,530 | 2,532 | 2,483 | 2,496 | -55.5 | -2.2% | 2,868,000 |
| 2014/12/08 | 2,588 | 2,594 | 2,540 | 2,551.5 | -36 | -1.4% | 2,599,000 |
| 2014/12/05 | 2,625 | 2,627.5 | 2,582 | 2,587.5 | -76.5 | -2.9% | 2,493,000 |
| 2014/12/04 | 2,716.5 | 2,740 | 2,659 | 2,664 | -49 | -1.8% | 1,855,000 |
| 2014/12/03 | 2,688 | 2,731.5 | 2,683.5 | 2,713 | +66.5 | +2.5% | 3,144,000 |
| 2014/12/02 | 2,588 | 2,652.5 | 2,575 | 2,646.5 | +91.5 | +3.6% | 2,683,000 |
| 2014/12/01 | 2,558 | 2,565.5 | 2,532 | 2,555 | +1.5 | +0.1% | 2,630,000 |
| 2014/11/28 | 2,574 | 2,580 | 2,520 | 2,553.5 | -43.5 | -1.7% | 3,276,000 |
| 2014/11/27 | 2,618.5 | 2,630.5 | 2,592 | 2,597 | -38 | -1.4% | 1,966,000 |
| 2014/11/26 | 2,642 | 2,644.5 | 2,617 | 2,635 | -17 | -0.6% | 1,787,000 |
| 2014/11/25 | 2,661 | 2,677.5 | 2,646 | 2,652 | +9.5 | +0.4% | 1,645,000 |
| 2014/11/21 | 2,641.5 | 2,653 | 2,601 | 2,642.5 | -6 | -0.2% | 2,160,000 |
| 2014/11/20 | 2,662 | 2,672.5 | 2,633 | 2,648.5 | -8.5 | -0.3% | 2,085,000 |
| 2014/11/19 | 2,662 | 2,712 | 2,654 | 2,657 | -72.5 | -2.7% | 3,545,000 |
| 2014/11/18 | 2,753 | 2,753 | 2,704.5 | 2,729.5 | +23.5 | +0.9% | 1,733,000 |
| 2014/11/17 | 2,783 | 2,790 | 2,698.5 | 2,706 | -102 | -3.6% | 2,815,000 |
| 2014/11/14 | 2,880 | 2,880.5 | 2,782.5 | 2,808 | -79.5 | -2.8% | 4,769,000 |
| 2014/11/13 | 2,901.5 | 2,907 | 2,855.5 | 2,887.5 | -54 | -1.8% | 2,412,000 |
| 2014/11/12 | 2,980 | 2,981.5 | 2,921 | 2,941.5 | -71 | -2.4% | 2,388,000 |
| 2014/11/11 | 2,844 | 3,045 | 2,841 | 3,012.5 | +145 | +5.1% | 4,069,000 |
| 2014/11/10 | 2,864 | 2,871.5 | 2,836.5 | 2,867.5 | +6.5 | +0.2% | 1,207,000 |
| 2014/11/07 | 2,859 | 2,873.5 | 2,842.5 | 2,861 | +44 | +1.6% | 1,539,000 |
| 2014/11/06 | 2,869.5 | 2,879 | 2,801 | 2,817 | -52.5 | -1.8% | 1,455,000 |
| 2014/11/05 | 2,816.5 | 2,878 | 2,816 | 2,869.5 | +53.5 | +1.9% | 1,817,000 |
| 2014/11/04 | 2,958 | 2,959.5 | 2,814 | 2,816 | -1.5 | -0.1% | 2,535,000 |
| 2014/10/31 | 2,743.5 | 2,850 | 2,742 | 2,817.5 | +94.5 | +3.5% | 2,153,000 |
| 2014/10/30 | 2,704 | 2,744 | 2,699.5 | 2,723 | +6.5 | +0.2% | 1,044,000 |
| 2014/10/29 | 2,661 | 2,727 | 2,661 | 2,716.5 | +67 | +2.5% | 1,094,000 |
| 2014/10/28 | 2,650 | 2,683.5 | 2,639.5 | 2,649.5 | ±0 | ±0% | 887,000 |
| 2014/10/27 | 2,642.5 | 2,661 | 2,628.5 | 2,649.5 | +24 | +0.9% | 980,000 |
| 2014/10/24 | 2,638 | 2,651 | 2,619.5 | 2,625.5 | +18.5 | +0.7% | 1,292,000 |
| 2014/10/23 | 2,570 | 2,618 | 2,570 | 2,607 | +23.5 | +0.9% | 1,798,000 |
| 2014/10/22 | 2,539 | 2,598.5 | 2,536 | 2,583.5 | +117 | +4.7% | 2,117,000 |
| 2014/10/21 | 2,545.5 | 2,547 | 2,457.5 | 2,466.5 | -61 | -2.4% | 1,311,000 |
| 2014/10/20 | 2,536 | 2,547 | 2,496.5 | 2,527.5 | +60.5 | +2.5% | 2,019,000 |
| 2014/10/17 | 2,542.5 | 2,557 | 2,467 | 2,467 | -82 | -3.2% | 1,832,000 |
| 2014/10/16 | 2,539.5 | 2,564 | 2,525.5 | 2,549 | -69 | -2.6% | 1,577,000 |
| 2014/10/15 | 2,610.5 | 2,628 | 2,593 | 2,618 | +8 | +0.3% | 1,258,000 |
2551～
2600
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
