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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 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 |
| 2010/08/04 | 1,396 | 1,396 | 1,352 | 1,377 | -67 | -4.6% | 3,103,000 |
| 2010/08/03 | 1,445 | 1,451 | 1,429 | 1,444 | +23 | +1.6% | 1,056,000 |
| 2010/08/02 | 1,425 | 1,443 | 1,416 | 1,421 | -8 | -0.6% | 1,282,000 |
| 2010/07/30 | 1,438 | 1,445 | 1,410 | 1,429 | -23 | -1.6% | 2,208,000 |
| 2010/07/29 | 1,441 | 1,457 | 1,426 | 1,452 | -16 | -1.1% | 1,617,000 |
| 2010/07/28 | 1,481 | 1,486 | 1,406 | 1,468 | +4 | +0.3% | 3,874,000 |
| 2010/07/27 | 1,473 | 1,478 | 1,455 | 1,464 | -3 | -0.2% | 2,072,000 |
| 2010/07/26 | 1,487 | 1,494 | 1,460 | 1,467 | -17 | -1.1% | 1,949,000 |
| 2010/07/23 | 1,481 | 1,497 | 1,458 | 1,484 | +30 | +2.1% | 1,536,000 |
| 2010/07/22 | 1,433 | 1,459 | 1,426 | 1,454 | +13 | +0.9% | 2,075,000 |
| 2010/07/21 | 1,455 | 1,461 | 1,434 | 1,441 | -7 | -0.5% | 1,662,000 |
| 2010/07/20 | 1,431 | 1,455 | 1,416 | 1,448 | +3 | +0.2% | 2,071,000 |
| 2010/07/16 | 1,446 | 1,459 | 1,433 | 1,445 | -20 | -1.4% | 1,647,000 |
| 2010/07/15 | 1,467 | 1,477 | 1,451 | 1,465 | -32 | -2.1% | 1,359,000 |
| 2010/07/14 | 1,479 | 1,497 | 1,475 | 1,497 | +57 | +4% | 1,711,000 |
| 2010/07/13 | 1,478 | 1,480 | 1,434 | 1,440 | -39 | -2.6% | 1,684,000 |
| 2010/07/12 | 1,453 | 1,498 | 1,453 | 1,479 | +27 | +1.9% | 2,467,000 |
| 2010/07/09 | 1,410 | 1,471 | 1,395 | 1,452 | +66 | +4.8% | 3,738,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,377 | 1,386 | +25 | +1.8% | 1,407,000 |
| 2010/07/07 | 1,365 | 1,372 | 1,348 | 1,361 | -3 | -0.2% | 1,344,000 |
| 2010/07/06 | 1,331 | 1,368 | 1,325 | 1,364 | +10 | +0.7% | 1,199,000 |
3601～
3650
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
