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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 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 |
| 2014/01/23 | 4,155 | 4,190 | 4,106 | 4,137 | +52 | +1.3% | 1,364,000 |
| 2014/01/22 | 4,102 | 4,117 | 4,050 | 4,085 | -75 | -1.8% | 1,522,000 |
| 2014/01/21 | 4,174 | 4,189 | 4,134 | 4,160 | +17 | +0.4% | 960,000 |
| 2014/01/20 | 4,239 | 4,239 | 4,127 | 4,143 | -97 | -2.3% | 1,126,000 |
| 2014/01/17 | 4,151 | 4,259 | 4,135 | 4,240 | +94 | +2.3% | 1,687,000 |
| 2014/01/16 | 4,150 | 4,206 | 4,140 | 4,146 | -54 | -1.3% | 2,226,000 |
| 2014/01/15 | 4,100 | 4,200 | 4,100 | 4,200 | +189 | +4.7% | 2,073,000 |
| 2014/01/14 | 4,020 | 4,129 | 4,000 | 4,011 | +6 | +0.1% | 2,540,000 |
| 2014/01/10 | 3,975 | 4,005 | 3,915 | 4,005 | -15 | -0.4% | 2,072,000 |
| 2014/01/09 | 4,085 | 4,085 | 4,010 | 4,020 | -85 | -2.1% | 915,000 |
| 2014/01/08 | 4,035 | 4,115 | 4,015 | 4,105 | +125 | +3.1% | 1,025,000 |
| 2014/01/07 | 4,010 | 4,030 | 3,980 | 3,980 | -40 | -1% | 1,043,000 |
| 2014/01/06 | 4,100 | 4,135 | 4,005 | 4,020 | -105 | -2.5% | 1,453,000 |
| 2013/12/30 | 4,140 | 4,140 | 4,090 | 4,125 | +25 | +0.6% | 914,000 |
| 2013/12/27 | 4,175 | 4,175 | 4,085 | 4,100 | -45 | -1.1% | 1,005,000 |
| 2013/12/26 | 4,090 | 4,170 | 4,085 | 4,145 | +85 | +2.1% | 1,075,000 |
| 2013/12/25 | 3,945 | 4,065 | 3,940 | 4,060 | +115 | +2.9% | 2,050,000 |
| 2013/12/24 | 3,950 | 3,970 | 3,930 | 3,945 | +5 | +0.1% | 1,456,000 |
| 2013/12/20 | 3,900 | 3,940 | 3,885 | 3,940 | +20 | +0.5% | 1,187,000 |
| 2013/12/19 | 3,905 | 3,940 | 3,890 | 3,920 | +65 | +1.7% | 1,933,000 |
| 2013/12/18 | 3,775 | 3,855 | 3,770 | 3,855 | +80 | +2.1% | 1,213,000 |
2751～
2800
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
