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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 3,455 | 3,635 | 3,455 | 3,530 | +110 | +3.2% | 2,769,000 |
| 2013/10/03 | 3,485 | 3,485 | 3,420 | 3,420 | -75 | -2.1% | 1,334,000 |
| 2013/10/02 | 3,590 | 3,595 | 3,485 | 3,495 | -55 | -1.5% | 1,412,000 |
| 2013/10/01 | 3,555 | 3,590 | 3,540 | 3,550 | +10 | +0.3% | 795,000 |
| 2013/09/30 | 3,565 | 3,620 | 3,540 | 3,540 | -95 | -2.6% | 1,078,000 |
| 2013/09/27 | 3,665 | 3,665 | 3,600 | 3,635 | -25 | -0.7% | 955,000 |
| 2013/09/26 | 3,605 | 3,660 | 3,545 | 3,660 | +80 | +2.2% | 1,093,000 |
| 2013/09/25 | 3,640 | 3,650 | 3,580 | 3,580 | -20 | -0.6% | 1,186,000 |
| 2013/09/24 | 3,620 | 3,650 | 3,585 | 3,600 | -50 | -1.4% | 1,106,000 |
| 2013/09/20 | 3,710 | 3,715 | 3,640 | 3,650 | -40 | -1.1% | 1,037,000 |
| 2013/09/19 | 3,720 | 3,735 | 3,660 | 3,690 | -20 | -0.5% | 1,283,000 |
| 2013/09/18 | 3,675 | 3,725 | 3,660 | 3,710 | +75 | +2.1% | 926,000 |
| 2013/09/17 | 3,735 | 3,760 | 3,630 | 3,635 | -95 | -2.5% | 990,000 |
| 2013/09/13 | 3,640 | 3,730 | 3,630 | 3,730 | +70 | +1.9% | 2,262,000 |
| 2013/09/12 | 3,665 | 3,720 | 3,640 | 3,660 | -45 | -1.2% | 1,471,000 |
| 2013/09/11 | 3,780 | 3,780 | 3,695 | 3,705 | -70 | -1.9% | 949,000 |
| 2013/09/10 | 3,700 | 3,780 | 3,680 | 3,775 | +95 | +2.6% | 1,059,000 |
| 2013/09/09 | 3,685 | 3,690 | 3,640 | 3,680 | +110 | +3.1% | 915,000 |
| 2013/09/06 | 3,625 | 3,640 | 3,540 | 3,570 | -30 | -0.8% | 1,084,000 |
| 2013/09/05 | 3,610 | 3,635 | 3,575 | 3,600 | -5 | -0.1% | 1,178,000 |
| 2013/09/04 | 3,490 | 3,605 | 3,490 | 3,605 | +65 | +1.8% | 981,000 |
| 2013/09/03 | 3,470 | 3,540 | 3,455 | 3,540 | +100 | +2.9% | 1,095,000 |
| 2013/09/02 | 3,360 | 3,465 | 3,330 | 3,440 | +75 | +2.2% | 1,037,000 |
| 2013/08/30 | 3,385 | 3,400 | 3,330 | 3,365 | +40 | +1.2% | 1,428,000 |
| 2013/08/29 | 3,355 | 3,355 | 3,305 | 3,325 | ±0 | ±0% | 1,477,000 |
| 2013/08/28 | 3,335 | 3,375 | 3,300 | 3,325 | -125 | -3.6% | 1,500,000 |
| 2013/08/27 | 3,465 | 3,480 | 3,435 | 3,450 | -15 | -0.4% | 954,000 |
| 2013/08/26 | 3,480 | 3,485 | 3,450 | 3,465 | +10 | +0.3% | 769,000 |
| 2013/08/23 | 3,490 | 3,500 | 3,435 | 3,455 | +30 | +0.9% | 1,613,000 |
| 2013/08/22 | 3,410 | 3,450 | 3,370 | 3,425 | -40 | -1.2% | 1,317,000 |
| 2013/08/21 | 3,510 | 3,575 | 3,410 | 3,465 | -40 | -1.1% | 1,547,000 |
| 2013/08/20 | 3,510 | 3,605 | 3,500 | 3,505 | +5 | +0.1% | 1,604,000 |
| 2013/08/19 | 3,450 | 3,500 | 3,445 | 3,500 | +80 | +2.3% | 764,000 |
| 2013/08/16 | 3,395 | 3,445 | 3,380 | 3,420 | -40 | -1.2% | 829,000 |
| 2013/08/15 | 3,470 | 3,525 | 3,440 | 3,460 | -70 | -2% | 1,041,000 |
| 2013/08/14 | 3,495 | 3,535 | 3,445 | 3,530 | +95 | +2.8% | 1,383,000 |
| 2013/08/13 | 3,430 | 3,450 | 3,365 | 3,435 | +45 | +1.3% | 1,679,000 |
| 2013/08/12 | 3,405 | 3,445 | 3,375 | 3,390 | -45 | -1.3% | 1,036,000 |
| 2013/08/09 | 3,310 | 3,540 | 3,310 | 3,435 | +160 | +4.9% | 3,337,000 |
| 2013/08/08 | 3,515 | 3,515 | 3,265 | 3,275 | -280 | -7.9% | 2,896,000 |
| 2013/08/07 | 3,675 | 3,695 | 3,555 | 3,555 | -150 | -4% | 1,542,000 |
| 2013/08/06 | 3,640 | 3,705 | 3,570 | 3,705 | +65 | +1.8% | 1,051,000 |
| 2013/08/05 | 3,615 | 3,665 | 3,615 | 3,640 | -40 | -1.1% | 586,000 |
| 2013/08/02 | 3,600 | 3,680 | 3,535 | 3,680 | +135 | +3.8% | 1,327,000 |
| 2013/08/01 | 3,505 | 3,545 | 3,465 | 3,545 | +85 | +2.5% | 931,000 |
| 2013/07/31 | 3,465 | 3,495 | 3,445 | 3,460 | -40 | -1.1% | 1,032,000 |
| 2013/07/30 | 3,420 | 3,545 | 3,420 | 3,500 | +60 | +1.7% | 1,111,000 |
| 2013/07/29 | 3,535 | 3,545 | 3,440 | 3,440 | -80 | -2.3% | 1,633,000 |
| 2013/07/26 | 3,575 | 3,600 | 3,515 | 3,520 | -105 | -2.9% | 1,915,000 |
| 2013/07/25 | 3,665 | 3,670 | 3,610 | 3,625 | -25 | -0.7% | 972,000 |
2851～
2900
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
