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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 1,359 | 1,364 | 1,345 | 1,354 | +5 | +0.4% | 551,000 |
| 2010/07/02 | 1,336 | 1,359 | 1,335 | 1,349 | +18 | +1.4% | 1,560,000 |
| 2010/07/01 | 1,360 | 1,365 | 1,326 | 1,331 | -33 | -2.4% | 1,432,000 |
| 2010/06/30 | 1,368 | 1,373 | 1,352 | 1,364 | -34 | -2.4% | 1,333,000 |
| 2010/06/29 | 1,422 | 1,432 | 1,393 | 1,398 | -15 | -1.1% | 1,180,000 |
| 2010/06/28 | 1,434 | 1,435 | 1,405 | 1,413 | -1 | -0.1% | 1,007,000 |
| 2010/06/25 | 1,400 | 1,420 | 1,394 | 1,414 | +10 | +0.7% | 1,226,000 |
| 2010/06/24 | 1,421 | 1,424 | 1,403 | 1,404 | -15 | -1.1% | 807,000 |
| 2010/06/23 | 1,431 | 1,437 | 1,412 | 1,419 | -35 | -2.4% | 647,000 |
| 2010/06/22 | 1,464 | 1,468 | 1,452 | 1,454 | -19 | -1.3% | 793,000 |
| 2010/06/21 | 1,457 | 1,474 | 1,450 | 1,473 | +37 | +2.6% | 832,000 |
| 2010/06/18 | 1,452 | 1,457 | 1,431 | 1,436 | -14 | -1% | 928,000 |
| 2010/06/17 | 1,460 | 1,461 | 1,447 | 1,450 | -21 | -1.4% | 1,011,000 |
| 2010/06/16 | 1,465 | 1,480 | 1,462 | 1,471 | +21 | +1.4% | 1,214,000 |
| 2010/06/15 | 1,446 | 1,454 | 1,438 | 1,450 | +7 | +0.5% | 968,000 |
| 2010/06/14 | 1,435 | 1,449 | 1,432 | 1,443 | +27 | +1.9% | 696,000 |
| 2010/06/11 | 1,430 | 1,433 | 1,412 | 1,416 | +23 | +1.7% | 4,167,000 |
| 2010/06/10 | 1,372 | 1,394 | 1,367 | 1,393 | +46 | +3.4% | 1,057,000 |
| 2010/06/09 | 1,393 | 1,396 | 1,339 | 1,347 | -39 | -2.8% | 1,620,000 |
| 2010/06/08 | 1,356 | 1,396 | 1,354 | 1,386 | +8 | +0.6% | 1,165,000 |
| 2010/06/07 | 1,393 | 1,394 | 1,373 | 1,378 | -50 | -3.5% | 1,171,000 |
| 2010/06/04 | 1,430 | 1,455 | 1,422 | 1,428 | -10 | -0.7% | 1,152,000 |
| 2010/06/03 | 1,422 | 1,459 | 1,421 | 1,438 | +46 | +3.3% | 1,809,000 |
| 2010/06/02 | 1,392 | 1,424 | 1,386 | 1,392 | -30 | -2.1% | 2,750,000 |
| 2010/06/01 | 1,448 | 1,448 | 1,415 | 1,422 | -29 | -2% | 1,110,000 |
| 2010/05/31 | 1,435 | 1,458 | 1,426 | 1,451 | +15 | +1% | 1,017,000 |
| 2010/05/28 | 1,418 | 1,447 | 1,417 | 1,436 | +31 | +2.2% | 1,638,000 |
| 2010/05/27 | 1,389 | 1,414 | 1,379 | 1,405 | +15 | +1.1% | 1,625,000 |
| 2010/05/26 | 1,397 | 1,417 | 1,383 | 1,390 | +7 | +0.5% | 2,541,000 |
| 2010/05/25 | 1,447 | 1,451 | 1,380 | 1,383 | -83 | -5.7% | 2,603,000 |
| 2010/05/24 | 1,477 | 1,484 | 1,455 | 1,466 | +6 | +0.4% | 1,742,000 |
| 2010/05/21 | 1,442 | 1,477 | 1,427 | 1,460 | -37 | -2.5% | 2,021,000 |
| 2010/05/20 | 1,531 | 1,536 | 1,493 | 1,497 | -45 | -2.9% | 2,014,000 |
| 2010/05/19 | 1,530 | 1,545 | 1,512 | 1,542 | -15 | -1% | 1,638,000 |
| 2010/05/18 | 1,594 | 1,596 | 1,542 | 1,557 | -8 | -0.5% | 2,313,000 |
| 2010/05/17 | 1,579 | 1,597 | 1,545 | 1,565 | -54 | -3.3% | 3,266,000 |
| 2010/05/14 | 1,522 | 1,620 | 1,521 | 1,619 | +69 | +4.5% | 3,611,000 |
| 2010/05/13 | 1,550 | 1,565 | 1,537 | 1,550 | +30 | +2% | 1,863,000 |
| 2010/05/12 | 1,549 | 1,550 | 1,511 | 1,520 | -1 | -0.1% | 1,263,000 |
| 2010/05/11 | 1,573 | 1,576 | 1,514 | 1,521 | -29 | -1.9% | 1,268,000 |
| 2010/05/10 | 1,496 | 1,558 | 1,496 | 1,550 | +49 | +3.3% | 1,838,000 |
| 2010/05/07 | 1,500 | 1,520 | 1,485 | 1,501 | -79 | -5% | 2,612,000 |
| 2010/05/06 | 1,600 | 1,600 | 1,580 | 1,580 | -53 | -3.2% | 2,245,000 |
| 2010/04/30 | 1,636 | 1,644 | 1,626 | 1,633 | +21 | +1.3% | 1,390,000 |
| 2010/04/28 | 1,615 | 1,629 | 1,607 | 1,612 | -46 | -2.8% | 1,927,000 |
| 2010/04/27 | 1,634 | 1,660 | 1,631 | 1,658 | +27 | +1.7% | 2,413,000 |
| 2010/04/26 | 1,602 | 1,631 | 1,602 | 1,631 | +22 | +1.4% | 2,032,000 |
| 2010/04/23 | 1,590 | 1,609 | 1,581 | 1,609 | +7 | +0.4% | 2,702,000 |
| 2010/04/22 | 1,618 | 1,620 | 1,596 | 1,602 | -26 | -1.6% | 2,222,000 |
| 2010/04/21 | 1,628 | 1,634 | 1,620 | 1,628 | +17 | +1.1% | 1,543,000 |
3651～
3700
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
