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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,624 | 1,625 | 1,589 | 1,592 | -21 | -1.3% | 1,046,000 |
| 2010/10/15 | 1,620 | 1,620 | 1,592 | 1,613 | -20 | -1.2% | 1,583,000 |
| 2010/10/14 | 1,609 | 1,639 | 1,601 | 1,633 | +64 | +4.1% | 2,122,000 |
| 2010/10/13 | 1,614 | 1,617 | 1,568 | 1,569 | -32 | -2% | 2,218,000 |
| 2010/10/12 | 1,631 | 1,641 | 1,601 | 1,601 | -14 | -0.9% | 1,850,000 |
| 2010/10/08 | 1,630 | 1,630 | 1,611 | 1,615 | -5 | -0.3% | 2,449,000 |
| 2010/10/07 | 1,603 | 1,634 | 1,597 | 1,620 | +21 | +1.3% | 2,412,000 |
| 2010/10/06 | 1,557 | 1,603 | 1,549 | 1,599 | +76 | +5% | 4,429,000 |
| 2010/10/05 | 1,487 | 1,529 | 1,478 | 1,523 | +37 | +2.5% | 4,027,000 |
| 2010/10/04 | 1,470 | 1,507 | 1,461 | 1,486 | +22 | +1.5% | 1,986,000 |
| 2010/10/01 | 1,477 | 1,479 | 1,451 | 1,464 | +15 | +1% | 2,319,000 |
| 2010/09/30 | 1,491 | 1,497 | 1,448 | 1,449 | -48 | -3.2% | 2,836,000 |
| 2010/09/29 | 1,507 | 1,510 | 1,490 | 1,497 | -2 | -0.1% | 2,554,000 |
| 2010/09/28 | 1,503 | 1,504 | 1,488 | 1,499 | -4 | -0.3% | 2,095,000 |
| 2010/09/27 | 1,530 | 1,532 | 1,493 | 1,503 | +3 | +0.2% | 2,132,000 |
| 2010/09/24 | 1,486 | 1,527 | 1,484 | 1,500 | -11 | -0.7% | 1,988,000 |
| 2010/09/22 | 1,550 | 1,557 | 1,510 | 1,511 | -35 | -2.3% | 2,723,000 |
| 2010/09/21 | 1,576 | 1,578 | 1,539 | 1,546 | -23 | -1.5% | 1,693,000 |
| 2010/09/17 | 1,559 | 1,571 | 1,553 | 1,569 | +24 | +1.6% | 1,838,000 |
| 2010/09/16 | 1,559 | 1,570 | 1,529 | 1,545 | -2 | -0.1% | 1,865,000 |
| 2010/09/15 | 1,521 | 1,566 | 1,505 | 1,547 | +21 | +1.4% | 2,397,000 |
| 2010/09/14 | 1,543 | 1,547 | 1,518 | 1,526 | -22 | -1.4% | 1,441,000 |
| 2010/09/13 | 1,535 | 1,558 | 1,533 | 1,548 | +40 | +2.7% | 2,472,000 |
| 2010/09/10 | 1,490 | 1,510 | 1,479 | 1,508 | +32 | +2.2% | 3,673,000 |
| 2010/09/09 | 1,469 | 1,481 | 1,456 | 1,476 | +35 | +2.4% | 1,575,000 |
| 2010/09/08 | 1,435 | 1,449 | 1,434 | 1,441 | -13 | -0.9% | 1,342,000 |
| 2010/09/07 | 1,445 | 1,464 | 1,444 | 1,454 | -9 | -0.6% | 1,171,000 |
| 2010/09/06 | 1,425 | 1,468 | 1,425 | 1,463 | +65 | +4.6% | 3,040,000 |
| 2010/09/03 | 1,401 | 1,403 | 1,384 | 1,398 | +23 | +1.7% | 1,630,000 |
| 2010/09/02 | 1,363 | 1,375 | 1,347 | 1,375 | +46 | +3.5% | 1,764,000 |
| 2010/09/01 | 1,304 | 1,335 | 1,300 | 1,329 | +43 | +3.3% | 1,610,000 |
| 2010/08/31 | 1,330 | 1,332 | 1,286 | 1,286 | -78 | -5.7% | 1,570,000 |
| 2010/08/30 | 1,346 | 1,369 | 1,345 | 1,364 | +50 | +3.8% | 1,348,000 |
| 2010/08/27 | 1,283 | 1,321 | 1,282 | 1,314 | +11 | +0.8% | 1,473,000 |
| 2010/08/26 | 1,303 | 1,309 | 1,279 | 1,303 | +19 | +1.5% | 1,427,000 |
| 2010/08/25 | 1,299 | 1,302 | 1,267 | 1,284 | -26 | -2% | 1,730,000 |
| 2010/08/24 | 1,329 | 1,334 | 1,309 | 1,310 | -31 | -2.3% | 1,099,000 |
| 2010/08/23 | 1,348 | 1,358 | 1,336 | 1,341 | -12 | -0.9% | 1,008,000 |
| 2010/08/20 | 1,367 | 1,373 | 1,352 | 1,353 | -40 | -2.9% | 1,321,000 |
| 2010/08/19 | 1,400 | 1,404 | 1,388 | 1,393 | -3 | -0.2% | 1,167,000 |
| 2010/08/18 | 1,392 | 1,405 | 1,381 | 1,396 | +24 | +1.7% | 1,076,000 |
| 2010/08/17 | 1,346 | 1,378 | 1,346 | 1,372 | +2 | +0.1% | 828,000 |
| 2010/08/16 | 1,368 | 1,387 | 1,345 | 1,370 | -27 | -1.9% | 1,353,000 |
| 2010/08/13 | 1,385 | 1,403 | 1,370 | 1,397 | +18 | +1.3% | 1,985,000 |
| 2010/08/12 | 1,351 | 1,380 | 1,349 | 1,379 | +13 | +1% | 1,889,000 |
| 2010/08/11 | 1,380 | 1,400 | 1,363 | 1,366 | -19 | -1.4% | 1,527,000 |
| 2010/08/10 | 1,403 | 1,418 | 1,359 | 1,385 | ±0 | ±0% | 2,337,000 |
| 2010/08/09 | 1,380 | 1,389 | 1,376 | 1,385 | -10 | -0.7% | 735,000 |
| 2010/08/06 | 1,394 | 1,404 | 1,379 | 1,395 | -4 | -0.3% | 1,008,000 |
| 2010/08/05 | 1,407 | 1,410 | 1,385 | 1,399 | +22 | +1.6% | 1,966,000 |
3451～
3500
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 | 132,000円 | -0.3% | +999.9% | 3.03% | 13.87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 | 182,800円 | +2.6% | -1.6% | 3.39% | 17.04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 | 517,100円 | +6.6% | +1.5% | 2.51% | 12.62倍 | 1.23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 | 120,300円 | +5.9% | +14.7% | 4.99% | 8.10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 | 98,400円 | +14.9% | +39.3% | 2.95% | 10.92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
