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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 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 |
| 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 |
3551～
3600
件表示中 / 3714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 | 123,100円 | -19.6% | +94.3% | 3.25% | 19.83倍 | 0.76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 | 528,800円 | +3.4% | +6.9% | 3.40% | 11.69倍 | 1.21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 | 118,000円 | +5.8% | +3.3% | 5.08% | 9.47倍 | 0.70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 | 89,400円 | +9.1% | -9.9% | 4.47% | 12.78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 | 485,700円 | +7.7% | +3.2% | 2.93% | 16.87倍 | 2.39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
