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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,646 | 3,679 | 3,618 | 3,659 | -6 | -0.2% | 579,000 |
| 2014/04/04 | 3,645 | 3,679 | 3,645 | 3,665 | -18 | -0.5% | 725,000 |
| 2014/04/03 | 3,681 | 3,696 | 3,631 | 3,683 | +64 | +1.8% | 1,417,000 |
| 2014/04/02 | 3,605 | 3,666 | 3,602 | 3,619 | +63 | +1.8% | 1,696,000 |
| 2014/04/01 | 3,600 | 3,615 | 3,543 | 3,556 | -34 | -0.9% | 1,358,000 |
| 2014/03/31 | 3,622 | 3,632 | 3,552 | 3,590 | +9 | +0.3% | 739,000 |
| 2014/03/28 | 3,536 | 3,599 | 3,516 | 3,581 | +49 | +1.4% | 1,125,000 |
| 2014/03/27 | 3,445 | 3,545 | 3,400 | 3,532 | +8 | +0.2% | 1,285,000 |
| 2014/03/26 | 3,466 | 3,543 | 3,460 | 3,524 | +110 | +3.2% | 1,514,000 |
| 2014/03/25 | 3,425 | 3,464 | 3,412 | 3,414 | -64 | -1.8% | 971,000 |
| 2014/03/24 | 3,567 | 3,584 | 3,468 | 3,478 | +15 | +0.4% | 1,680,000 |
| 2014/03/20 | 3,589 | 3,590 | 3,463 | 3,463 | -116 | -3.2% | 1,005,000 |
| 2014/03/19 | 3,571 | 3,617 | 3,519 | 3,579 | +21 | +0.6% | 889,000 |
| 2014/03/18 | 3,641 | 3,655 | 3,553 | 3,558 | +3 | +0.1% | 676,000 |
| 2014/03/17 | 3,530 | 3,588 | 3,506 | 3,555 | +17 | +0.5% | 1,246,000 |
| 2014/03/14 | 3,615 | 3,624 | 3,530 | 3,538 | -116 | -3.2% | 3,238,000 |
| 2014/03/13 | 3,640 | 3,682 | 3,633 | 3,654 | -1 | ±0% | 826,000 |
| 2014/03/12 | 3,674 | 3,706 | 3,651 | 3,655 | -64 | -1.7% | 1,344,000 |
| 2014/03/11 | 3,735 | 3,745 | 3,692 | 3,719 | +22 | +0.6% | 667,000 |
| 2014/03/10 | 3,710 | 3,747 | 3,694 | 3,697 | -51 | -1.4% | 958,000 |
| 2014/03/07 | 3,767 | 3,785 | 3,718 | 3,748 | -38 | -1% | 1,161,000 |
| 2014/03/06 | 3,719 | 3,794 | 3,705 | 3,786 | +40 | +1.1% | 737,000 |
| 2014/03/05 | 3,730 | 3,767 | 3,710 | 3,746 | +27 | +0.7% | 776,000 |
| 2014/03/04 | 3,631 | 3,731 | 3,622 | 3,719 | +56 | +1.5% | 842,000 |
| 2014/03/03 | 3,716 | 3,754 | 3,630 | 3,663 | -100 | -2.7% | 1,113,000 |
| 2014/02/28 | 3,765 | 3,814 | 3,738 | 3,763 | -42 | -1.1% | 744,000 |
| 2014/02/27 | 3,820 | 3,830 | 3,760 | 3,805 | +10 | +0.3% | 958,000 |
| 2014/02/26 | 3,726 | 3,815 | 3,715 | 3,795 | +20 | +0.5% | 1,841,000 |
| 2014/02/25 | 3,740 | 3,786 | 3,726 | 3,775 | +100 | +2.7% | 1,212,000 |
| 2014/02/24 | 3,680 | 3,730 | 3,620 | 3,675 | -27 | -0.7% | 1,331,000 |
| 2014/02/21 | 3,665 | 3,720 | 3,660 | 3,702 | +60 | +1.6% | 1,353,000 |
| 2014/02/20 | 3,723 | 3,738 | 3,640 | 3,642 | -111 | -3% | 1,726,000 |
| 2014/02/19 | 3,703 | 3,759 | 3,701 | 3,753 | -10 | -0.3% | 584,000 |
| 2014/02/18 | 3,728 | 3,789 | 3,670 | 3,763 | +69 | +1.9% | 1,235,000 |
| 2014/02/17 | 3,669 | 3,704 | 3,628 | 3,694 | +27 | +0.7% | 799,000 |
| 2014/02/14 | 3,739 | 3,776 | 3,662 | 3,667 | -13 | -0.4% | 2,143,000 |
| 2014/02/13 | 3,681 | 3,720 | 3,663 | 3,680 | -38 | -1% | 1,243,000 |
| 2014/02/12 | 3,783 | 3,805 | 3,701 | 3,718 | +26 | +0.7% | 1,536,000 |
| 2014/02/10 | 3,674 | 3,704 | 3,660 | 3,692 | +41 | +1.1% | 1,403,000 |
| 2014/02/07 | 3,700 | 3,718 | 3,625 | 3,651 | +6 | +0.2% | 1,570,000 |
| 2014/02/06 | 3,710 | 3,739 | 3,645 | 3,645 | -73 | -2% | 1,064,000 |
| 2014/02/05 | 3,702 | 3,754 | 3,660 | 3,718 | +86 | +2.4% | 1,330,000 |
| 2014/02/04 | 3,716 | 3,738 | 3,632 | 3,632 | -190 | -5% | 1,781,000 |
| 2014/02/03 | 3,862 | 3,891 | 3,822 | 3,822 | -92 | -2.4% | 893,000 |
| 2014/01/31 | 3,991 | 3,994 | 3,880 | 3,914 | -70 | -1.8% | 855,000 |
| 2014/01/30 | 4,023 | 4,033 | 3,951 | 3,984 | -90 | -2.2% | 1,022,000 |
| 2014/01/29 | 3,980 | 4,075 | 3,980 | 4,074 | +152 | +3.9% | 984,000 |
| 2014/01/28 | 3,969 | 3,990 | 3,922 | 3,922 | -23 | -0.6% | 891,000 |
| 2014/01/27 | 3,976 | 3,995 | 3,941 | 3,945 | -101 | -2.5% | 1,251,000 |
| 2014/01/24 | 4,050 | 4,101 | 4,012 | 4,046 | -91 | -2.2% | 1,476,000 |
2601～
2650
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
