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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/18 | 1,631 | 1,678 | 1,629 | 1,676 | +46 | +2.8% | 1,380,000 |
| 2010/11/17 | 1,615 | 1,634 | 1,610 | 1,630 | -8 | -0.5% | 995,000 |
| 2010/11/16 | 1,659 | 1,659 | 1,626 | 1,638 | -1 | -0.1% | 1,067,000 |
| 2010/11/15 | 1,646 | 1,646 | 1,625 | 1,639 | +17 | +1% | 747,000 |
| 2010/11/12 | 1,630 | 1,672 | 1,622 | 1,622 | -8 | -0.5% | 1,943,000 |
| 2010/11/11 | 1,658 | 1,658 | 1,620 | 1,630 | -22 | -1.3% | 1,586,000 |
| 2010/11/10 | 1,653 | 1,668 | 1,636 | 1,652 | +11 | +0.7% | 1,224,000 |
| 2010/11/09 | 1,660 | 1,662 | 1,637 | 1,641 | -27 | -1.6% | 2,020,000 |
| 2010/11/08 | 1,647 | 1,668 | 1,645 | 1,668 | +31 | +1.9% | 1,714,000 |
| 2010/11/05 | 1,625 | 1,640 | 1,609 | 1,637 | +39 | +2.4% | 1,999,000 |
| 2010/11/04 | 1,566 | 1,599 | 1,558 | 1,598 | +54 | +3.5% | 1,644,000 |
| 2010/11/02 | 1,531 | 1,562 | 1,530 | 1,544 | +4 | +0.3% | 994,000 |
| 2010/11/01 | 1,535 | 1,560 | 1,525 | 1,540 | ±0 | ±0% | 1,155,000 |
| 2010/10/29 | 1,566 | 1,581 | 1,536 | 1,540 | -40 | -2.5% | 1,097,000 |
| 2010/10/28 | 1,591 | 1,593 | 1,565 | 1,580 | -26 | -1.6% | 1,318,000 |
| 2010/10/27 | 1,612 | 1,616 | 1,594 | 1,606 | +18 | +1.1% | 1,715,000 |
| 2010/10/26 | 1,580 | 1,599 | 1,575 | 1,588 | +18 | +1.1% | 1,578,000 |
| 2010/10/25 | 1,572 | 1,586 | 1,561 | 1,570 | +3 | +0.2% | 852,000 |
| 2010/10/22 | 1,553 | 1,577 | 1,549 | 1,567 | +19 | +1.2% | 982,000 |
| 2010/10/21 | 1,561 | 1,578 | 1,539 | 1,548 | -12 | -0.8% | 1,578,000 |
| 2010/10/20 | 1,580 | 1,581 | 1,556 | 1,560 | -40 | -2.5% | 1,453,000 |
| 2010/10/19 | 1,593 | 1,616 | 1,593 | 1,600 | +8 | +0.5% | 852,000 |
3401～
3450
件表示中 / 3585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 | 132,200円 | -0.3% | +999.9% | 3.03% | 13.89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 | 182,900円 | +2.6% | -1.6% | 3.39% | 17.05倍 | 1.23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 | 518,900円 | +6.6% | +1.5% | 2.51% | 12.66倍 | 1.24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 | 120,200円 | +5.9% | +14.7% | 4.99% | 8.09倍 | 0.60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 | 98,500円 | +14.9% | +39.3% | 2.94% | 10.93倍 | 0.87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
