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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 1,967 | 1,999 | 1,952 | 1,999 | +46 | +2.4% | 1,716,000 |
| 2011/04/27 | 1,948 | 1,961 | 1,937 | 1,953 | +7 | +0.4% | 1,096,000 |
| 2011/04/26 | 1,944 | 1,954 | 1,922 | 1,946 | +2 | +0.1% | 1,567,000 |
| 2011/04/25 | 1,946 | 1,960 | 1,938 | 1,944 | -11 | -0.6% | 726,000 |
| 2011/04/22 | 1,951 | 1,975 | 1,943 | 1,955 | ±0 | ±0% | 1,143,000 |
| 2011/04/21 | 1,977 | 1,977 | 1,947 | 1,955 | -7 | -0.4% | 937,000 |
| 2011/04/20 | 1,952 | 1,974 | 1,943 | 1,962 | +19 | +1% | 1,513,000 |
| 2011/04/19 | 1,934 | 1,956 | 1,934 | 1,943 | -16 | -0.8% | 1,237,000 |
| 2011/04/18 | 1,944 | 1,972 | 1,931 | 1,959 | +6 | +0.3% | 1,541,000 |
| 2011/04/15 | 1,962 | 1,971 | 1,943 | 1,953 | -20 | -1% | 1,597,000 |
| 2011/04/14 | 1,968 | 1,985 | 1,958 | 1,973 | -6 | -0.3% | 1,532,000 |
| 2011/04/13 | 1,937 | 1,986 | 1,937 | 1,979 | +11 | +0.6% | 1,155,000 |
| 2011/04/12 | 1,973 | 1,983 | 1,954 | 1,968 | -21 | -1.1% | 1,273,000 |
| 2011/04/11 | 2,009 | 2,017 | 1,982 | 1,989 | -23 | -1.1% | 1,204,000 |
| 2011/04/08 | 1,973 | 2,023 | 1,955 | 2,012 | +45 | +2.3% | 2,814,000 |
| 2011/04/07 | 1,968 | 1,976 | 1,955 | 1,967 | +17 | +0.9% | 1,410,000 |
| 2011/04/06 | 1,960 | 1,967 | 1,927 | 1,950 | +2 | +0.1% | 1,417,000 |
| 2011/04/05 | 1,994 | 1,994 | 1,943 | 1,948 | -46 | -2.3% | 1,660,000 |
| 2011/04/04 | 1,984 | 2,006 | 1,973 | 1,994 | +32 | +1.6% | 1,701,000 |
| 2011/04/01 | 1,964 | 1,998 | 1,955 | 1,962 | +15 | +0.8% | 1,666,000 |
| 2011/03/31 | 1,990 | 1,995 | 1,934 | 1,947 | -54 | -2.7% | 2,469,000 |
| 2011/03/30 | 1,963 | 2,001 | 1,915 | 2,001 | +58 | +3% | 3,005,000 |
| 2011/03/29 | 1,943 | 1,963 | 1,925 | 1,943 | -29 | -1.5% | 2,357,000 |
| 2011/03/28 | 1,958 | 1,972 | 1,930 | 1,972 | +11 | +0.6% | 2,412,000 |
| 2011/03/25 | 1,900 | 1,963 | 1,887 | 1,961 | +79 | +4.2% | 4,023,000 |
| 2011/03/24 | 1,860 | 1,890 | 1,821 | 1,882 | +44 | +2.4% | 2,436,000 |
| 2011/03/23 | 1,893 | 1,907 | 1,824 | 1,838 | -43 | -2.3% | 3,486,000 |
| 2011/03/22 | 1,884 | 1,914 | 1,843 | 1,881 | +37 | +2% | 3,949,000 |
| 2011/03/18 | 1,811 | 1,865 | 1,811 | 1,844 | +43 | +2.4% | 3,552,000 |
| 2011/03/17 | 1,671 | 1,837 | 1,670 | 1,801 | +19 | +1.1% | 5,199,000 |
| 2011/03/16 | 1,842 | 1,852 | 1,688 | 1,782 | +260 | +17.1% | 8,123,000 |
| 2011/03/15 | 1,560 | 1,649 | 1,460 | 1,522 | -89 | -5.5% | 6,463,000 |
| 2011/03/14 | 1,671 | 1,740 | 1,610 | 1,611 | -148 | -8.4% | 2,813,000 |
| 2011/03/11 | 1,751 | 1,786 | 1,741 | 1,759 | -19 | -1.1% | 4,448,000 |
| 2011/03/10 | 1,810 | 1,813 | 1,771 | 1,778 | -38 | -2.1% | 1,595,000 |
| 2011/03/09 | 1,839 | 1,845 | 1,812 | 1,816 | +4 | +0.2% | 1,127,000 |
| 2011/03/08 | 1,828 | 1,828 | 1,807 | 1,812 | +1 | +0.1% | 1,439,000 |
| 2011/03/07 | 1,855 | 1,855 | 1,806 | 1,811 | -70 | -3.7% | 2,421,000 |
| 2011/03/04 | 1,869 | 1,890 | 1,857 | 1,881 | +35 | +1.9% | 4,068,000 |
| 2011/03/03 | 1,802 | 1,846 | 1,789 | 1,846 | +45 | +2.5% | 3,188,000 |
| 2011/03/02 | 1,855 | 1,855 | 1,798 | 1,801 | -78 | -4.2% | 3,303,000 |
| 2011/03/01 | 1,877 | 1,880 | 1,853 | 1,879 | +34 | +1.8% | 2,362,000 |
| 2011/02/28 | 1,788 | 1,852 | 1,785 | 1,845 | +44 | +2.4% | 3,326,000 |
| 2011/02/25 | 1,829 | 1,854 | 1,800 | 1,801 | -33 | -1.8% | 3,401,000 |
| 2011/02/24 | 1,837 | 1,874 | 1,823 | 1,834 | -10 | -0.5% | 3,840,000 |
| 2011/02/23 | 1,824 | 1,867 | 1,818 | 1,844 | +36 | +2% | 3,799,000 |
| 2011/02/22 | 1,823 | 1,839 | 1,783 | 1,808 | -72 | -3.8% | 6,426,000 |
| 2011/02/21 | 1,896 | 1,923 | 1,876 | 1,880 | -61 | -3.1% | 3,930,000 |
| 2011/02/18 | 1,973 | 1,974 | 1,933 | 1,941 | -46 | -2.3% | 3,178,000 |
| 2011/02/17 | 2,026 | 2,026 | 1,982 | 1,987 | -40 | -2% | 2,310,000 |
3451～
3500
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
