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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 3,725 | 3,785 | 3,680 | 3,785 | +135 | +3.7% | 1,452,000 |
| 2013/07/08 | 3,655 | 3,710 | 3,630 | 3,650 | +75 | +2.1% | 1,328,000 |
| 2013/07/05 | 3,595 | 3,625 | 3,550 | 3,575 | -20 | -0.6% | 1,454,000 |
| 2013/07/04 | 3,550 | 3,610 | 3,545 | 3,595 | +15 | +0.4% | 667,000 |
| 2013/07/03 | 3,645 | 3,645 | 3,555 | 3,580 | -55 | -1.5% | 1,212,000 |
| 2013/07/02 | 3,620 | 3,635 | 3,580 | 3,635 | +40 | +1.1% | 1,220,000 |
| 2013/07/01 | 3,585 | 3,600 | 3,500 | 3,595 | +25 | +0.7% | 1,597,000 |
| 2013/06/28 | 3,475 | 3,575 | 3,445 | 3,570 | +140 | +4.1% | 1,303,000 |
| 2013/06/27 | 3,425 | 3,440 | 3,365 | 3,430 | +30 | +0.9% | 1,521,000 |
| 2013/06/26 | 3,545 | 3,550 | 3,395 | 3,400 | -75 | -2.2% | 1,255,000 |
| 2013/06/25 | 3,570 | 3,595 | 3,415 | 3,475 | ±0 | ±0% | 1,539,000 |
| 2013/06/24 | 3,590 | 3,620 | 3,465 | 3,475 | -20 | -0.6% | 1,590,000 |
| 2013/06/21 | 3,400 | 3,520 | 3,360 | 3,495 | +70 | +2% | 2,391,000 |
| 2013/06/20 | 3,325 | 3,485 | 3,315 | 3,425 | +60 | +1.8% | 2,860,000 |
| 2013/06/19 | 3,390 | 3,395 | 3,325 | 3,365 | +55 | +1.7% | 1,342,000 |
| 2013/06/18 | 3,330 | 3,385 | 3,250 | 3,310 | -20 | -0.6% | 1,511,000 |
| 2013/06/17 | 3,135 | 3,330 | 3,130 | 3,330 | +165 | +5.2% | 1,097,000 |
| 2013/06/14 | 3,115 | 3,235 | 3,115 | 3,165 | +65 | +2.1% | 3,389,000 |
| 2013/06/13 | 3,270 | 3,275 | 3,090 | 3,100 | -220 | -6.6% | 1,891,000 |
| 2013/06/12 | 3,300 | 3,325 | 3,245 | 3,320 | -80 | -2.4% | 1,619,000 |
| 2013/06/11 | 3,380 | 3,495 | 3,375 | 3,400 | -15 | -0.4% | 1,882,000 |
| 2013/06/10 | 3,270 | 3,415 | 3,240 | 3,415 | +245 | +7.7% | 1,714,000 |
| 2013/06/07 | 3,100 | 3,235 | 3,075 | 3,170 | -40 | -1.2% | 3,549,000 |
| 2013/06/06 | 3,260 | 3,335 | 3,160 | 3,210 | -90 | -2.7% | 2,740,000 |
| 2013/06/05 | 3,380 | 3,575 | 3,300 | 3,300 | -95 | -2.8% | 3,866,000 |
| 2013/06/04 | 3,350 | 3,430 | 3,260 | 3,395 | +5 | +0.1% | 4,121,000 |
| 2013/06/03 | 3,390 | 3,460 | 3,340 | 3,390 | -30 | -0.9% | 2,545,000 |
| 2013/05/31 | 3,455 | 3,495 | 3,410 | 3,420 | +45 | +1.3% | 2,654,000 |
| 2013/05/30 | 3,420 | 3,510 | 3,365 | 3,375 | -90 | -2.6% | 3,921,000 |
| 2013/05/29 | 3,535 | 3,575 | 3,430 | 3,465 | -95 | -2.7% | 3,466,000 |
| 2013/05/28 | 3,465 | 3,615 | 3,465 | 3,560 | +25 | +0.7% | 3,736,000 |
| 2013/05/27 | 3,555 | 3,605 | 3,480 | 3,535 | -210 | -5.6% | 2,485,000 |
| 2013/05/24 | 3,700 | 3,830 | 3,610 | 3,745 | +180 | +5% | 4,246,000 |
| 2013/05/23 | 3,830 | 3,880 | 3,540 | 3,565 | -335 | -8.6% | 6,171,000 |
| 2013/05/22 | 3,585 | 3,995 | 3,585 | 3,900 | +360 | +10.2% | 4,833,000 |
| 2013/05/21 | 3,505 | 3,575 | 3,455 | 3,540 | -10 | -0.3% | 2,166,000 |
| 2013/05/20 | 3,340 | 3,580 | 3,305 | 3,550 | +265 | +8.1% | 3,736,000 |
| 2013/05/17 | 3,140 | 3,285 | 3,120 | 3,285 | +175 | +5.6% | 2,288,000 |
| 2013/05/16 | 3,135 | 3,145 | 3,050 | 3,110 | -10 | -0.3% | 1,845,000 |
| 2013/05/15 | 3,295 | 3,295 | 3,110 | 3,120 | -110 | -3.4% | 2,206,000 |
| 2013/05/14 | 3,150 | 3,270 | 3,125 | 3,230 | +55 | +1.7% | 1,676,000 |
| 2013/05/13 | 3,185 | 3,280 | 3,110 | 3,175 | +45 | +1.4% | 2,678,000 |
| 2013/05/10 | 3,290 | 3,300 | 3,110 | 3,130 | -40 | -1.3% | 3,190,000 |
| 2013/05/09 | 3,240 | 3,280 | 3,160 | 3,170 | -30 | -0.9% | 1,458,000 |
| 2013/05/08 | 3,130 | 3,210 | 3,125 | 3,200 | +100 | +3.2% | 2,455,000 |
| 2013/05/07 | 3,000 | 3,105 | 3,000 | 3,100 | +182 | +6.2% | 2,424,000 |
| 2013/05/02 | 2,952 | 2,960 | 2,912 | 2,918 | -62 | -2.1% | 1,471,000 |
| 2013/05/01 | 2,900 | 2,987 | 2,886 | 2,980 | +95 | +3.3% | 2,517,000 |
| 2013/04/30 | 2,897 | 2,916 | 2,852 | 2,885 | +14 | +0.5% | 2,693,000 |
| 2013/04/26 | 2,800 | 2,892 | 2,800 | 2,871 | +96 | +3.5% | 4,675,000 |
2851～
2900
件表示中 / 3655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 | 115,700円 | -0.3% | +999.9% | 3.46% | - | 0.71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 | 456,900円 | +0.2% | +10.9% | 3.06% | 10.43倍 | 1.08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 | 117,400円 | +6.3% | -0.1% | 5.11% | 9.27倍 | 0.59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 | 87,600円 | +11.0% | -14.5% | 3.31% | 14.27倍 | 0.78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 | 481,000円 | +7.7% | +3.2% | 2.96% | 16.77倍 | 2.37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
