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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 2,031 | 2,065 | 2,016 | 2,045 | +9 | +0.4% | 1,646,000 |
| 2011/02/02 | 2,069 | 2,069 | 2,030 | 2,036 | -24 | -1.2% | 2,454,000 |
| 2011/02/01 | 2,033 | 2,072 | 2,031 | 2,060 | +60 | +3% | 3,393,000 |
| 2011/01/31 | 1,973 | 2,022 | 1,954 | 2,000 | -10 | -0.5% | 2,860,000 |
| 2011/01/28 | 2,026 | 2,037 | 1,990 | 2,010 | -17 | -0.8% | 1,841,000 |
| 2011/01/27 | 2,039 | 2,054 | 2,023 | 2,027 | -6 | -0.3% | 2,819,000 |
| 2011/01/26 | 2,057 | 2,070 | 2,028 | 2,033 | -39 | -1.9% | 2,412,000 |
| 2011/01/25 | 2,031 | 2,075 | 2,017 | 2,072 | +37 | +1.8% | 2,306,000 |
| 2011/01/24 | 2,007 | 2,038 | 2,004 | 2,035 | +58 | +2.9% | 2,963,000 |
| 2011/01/21 | 2,008 | 2,010 | 1,961 | 1,977 | -12 | -0.6% | 2,897,000 |
| 2011/01/20 | 2,020 | 2,020 | 1,985 | 1,989 | -32 | -1.6% | 2,116,000 |
| 2011/01/19 | 2,041 | 2,044 | 1,997 | 2,021 | -6 | -0.3% | 2,417,000 |
| 2011/01/18 | 1,965 | 2,041 | 1,964 | 2,027 | +65 | +3.3% | 2,983,000 |
| 2011/01/17 | 1,941 | 1,966 | 1,940 | 1,962 | +25 | +1.3% | 2,051,000 |
| 2011/01/14 | 1,918 | 1,957 | 1,916 | 1,937 | -6 | -0.3% | 3,191,000 |
| 2011/01/13 | 1,950 | 1,972 | 1,924 | 1,943 | +3 | +0.2% | 3,402,000 |
| 2011/01/12 | 1,928 | 1,948 | 1,911 | 1,940 | +36 | +1.9% | 2,677,000 |
| 2011/01/11 | 1,880 | 1,908 | 1,867 | 1,904 | +56 | +3% | 3,066,000 |
| 2011/01/07 | 1,850 | 1,864 | 1,834 | 1,848 | +29 | +1.6% | 2,498,000 |
| 2011/01/06 | 1,829 | 1,836 | 1,805 | 1,819 | +17 | +0.9% | 1,467,000 |
| 2011/01/05 | 1,817 | 1,818 | 1,794 | 1,802 | -11 | -0.6% | 880,000 |
| 2011/01/04 | 1,799 | 1,816 | 1,791 | 1,813 | +46 | +2.6% | 849,000 |
| 2010/12/30 | 1,787 | 1,789 | 1,766 | 1,767 | -23 | -1.3% | 760,000 |
| 2010/12/29 | 1,768 | 1,797 | 1,766 | 1,790 | +11 | +0.6% | 581,000 |
| 2010/12/28 | 1,782 | 1,794 | 1,774 | 1,779 | -9 | -0.5% | 648,000 |
| 2010/12/27 | 1,804 | 1,804 | 1,783 | 1,788 | -6 | -0.3% | 846,000 |
| 2010/12/24 | 1,813 | 1,818 | 1,785 | 1,794 | -18 | -1% | 1,190,000 |
| 2010/12/22 | 1,800 | 1,822 | 1,795 | 1,812 | +5 | +0.3% | 1,633,000 |
| 2010/12/21 | 1,778 | 1,818 | 1,776 | 1,807 | +39 | +2.2% | 1,790,000 |
| 2010/12/20 | 1,810 | 1,811 | 1,763 | 1,768 | -48 | -2.6% | 1,694,000 |
| 2010/12/17 | 1,813 | 1,823 | 1,806 | 1,816 | -9 | -0.5% | 1,411,000 |
| 2010/12/16 | 1,795 | 1,828 | 1,791 | 1,825 | +39 | +2.2% | 1,975,000 |
| 2010/12/15 | 1,790 | 1,793 | 1,772 | 1,786 | +5 | +0.3% | 1,049,000 |
| 2010/12/14 | 1,778 | 1,792 | 1,770 | 1,781 | ±0 | ±0% | 1,385,000 |
| 2010/12/13 | 1,758 | 1,786 | 1,751 | 1,781 | +30 | +1.7% | 1,540,000 |
| 2010/12/10 | 1,795 | 1,795 | 1,751 | 1,751 | -15 | -0.8% | 5,303,000 |
| 2010/12/09 | 1,740 | 1,776 | 1,737 | 1,766 | +39 | +2.3% | 2,647,000 |
| 2010/12/08 | 1,710 | 1,734 | 1,710 | 1,727 | +37 | +2.2% | 2,338,000 |
| 2010/12/07 | 1,695 | 1,695 | 1,676 | 1,690 | +4 | +0.2% | 850,000 |
| 2010/12/06 | 1,689 | 1,691 | 1,677 | 1,686 | +15 | +0.9% | 1,090,000 |
| 2010/12/03 | 1,685 | 1,688 | 1,666 | 1,671 | +7 | +0.4% | 875,000 |
| 2010/12/02 | 1,658 | 1,669 | 1,648 | 1,664 | +42 | +2.6% | 1,222,000 |
| 2010/12/01 | 1,620 | 1,635 | 1,613 | 1,622 | +1 | +0.1% | 920,000 |
| 2010/11/30 | 1,641 | 1,657 | 1,620 | 1,621 | -44 | -2.6% | 1,373,000 |
| 2010/11/29 | 1,648 | 1,665 | 1,635 | 1,665 | +11 | +0.7% | 983,000 |
| 2010/11/26 | 1,652 | 1,676 | 1,652 | 1,654 | -5 | -0.3% | 463,000 |
| 2010/11/25 | 1,663 | 1,668 | 1,641 | 1,659 | ±0 | ±0% | 787,000 |
| 2010/11/24 | 1,645 | 1,670 | 1,640 | 1,659 | -25 | -1.5% | 762,000 |
| 2010/11/22 | 1,681 | 1,691 | 1,677 | 1,684 | +22 | +1.3% | 719,000 |
| 2010/11/19 | 1,688 | 1,690 | 1,660 | 1,662 | -14 | -0.8% | 884,000 |
3251～
3300
件表示中 / 3457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 | 130,300円 | -0.3% | +999.9% | 3.07% | 13.68倍 | 0.82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 |
| 戸田建 | 107,100円 | +14.9% | +39.3% | 2.71% | 12.07倍 | 0.94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 |
| エクシオＧ | 161,600円 | +2.6% | -1.6% | 3.84% | 15.18倍 | 1.08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 |
| 西松建 | 457,400円 | -14.1% | -10.1% | 4.81% | 14.56倍 | 1.07倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。配当性向７割超 |
| 安藤ハザマ | 114,200円 | +3.1% | +19.2% | 5.25% | 11.77倍 | 1.16倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
