ウエスト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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 700 | 720 | 695 | 702 | +23 | +3.4% | 285,900 |
| 2010/06/22 | 675 | 686 | 668 | 679 | -1 | -0.1% | 63,900 |
| 2010/06/21 | 668 | 686 | 641 | 680 | +2 | +0.3% | 149,600 |
| 2010/06/18 | 694 | 716 | 667 | 678 | -31 | -4.4% | 149,100 |
| 2010/06/17 | 718 | 720 | 702 | 709 | -8 | -1.1% | 54,800 |
| 2010/06/16 | 741 | 745 | 714 | 717 | -12 | -1.6% | 81,200 |
| 2010/06/15 | 731 | 739 | 728 | 729 | -10 | -1.4% | 62,800 |
| 2010/06/14 | 731 | 746 | 730 | 739 | +15 | +2.1% | 99,100 |
| 2010/06/11 | 731 | 739 | 701 | 724 | +12 | +1.7% | 105,700 |
| 2010/06/10 | 734 | 734 | 706 | 712 | -36 | -4.8% | 96,500 |
| 2010/06/09 | 776 | 786 | 728 | 748 | -23 | -3% | 108,100 |
| 2010/06/08 | 770 | 794 | 763 | 771 | -16 | -2% | 53,800 |
| 2010/06/07 | 798 | 798 | 784 | 787 | -38 | -4.6% | 47,300 |
| 2010/06/04 | 830 | 865 | 810 | 825 | +8 | +1% | 173,900 |
| 2010/06/03 | 862 | 868 | 807 | 817 | -30 | -3.5% | 76,600 |
| 2010/06/02 | 840 | 869 | 820 | 847 | -29 | -3.3% | 76,300 |
| 2010/06/01 | 915 | 937 | 862 | 876 | -69 | -7.3% | 93,900 |
| 2010/05/31 | 820 | 950 | 814 | 945 | +110 | +13.2% | 107,800 |
| 2010/05/28 | 837 | 850 | 818 | 835 | +38 | +4.8% | 55,400 |
| 2010/05/27 | 763 | 797 | 763 | 797 | +27 | +3.5% | 24,100 |
| 2010/05/26 | 787 | 797 | 767 | 770 | -13 | -1.7% | 28,600 |
| 2010/05/25 | 826 | 849 | 783 | 783 | -57 | -6.8% | 57,200 |
| 2010/05/24 | 850 | 860 | 829 | 840 | ±0 | ±0% | 36,200 |
| 2010/05/21 | 780 | 844 | 770 | 840 | +27 | +3.3% | 79,600 |
| 2010/05/20 | 796 | 815 | 761 | 813 | +18 | +2.3% | 56,300 |
| 2010/05/19 | 802 | 813 | 761 | 795 | +7 | +0.9% | 128,100 |
| 2010/05/18 | 852 | 855 | 770 | 788 | -34 | -4.1% | 102,600 |
| 2010/05/17 | 888 | 900 | 813 | 822 | -96 | -10.5% | 154,200 |
| 2010/05/14 | 950 | 950 | 916 | 918 | -35 | -3.7% | 66,700 |
| 2010/05/13 | 932 | 958 | 931 | 953 | +23 | +2.5% | 70,400 |
| 2010/05/12 | 1,001 | 1,001 | 930 | 930 | -85 | -8.4% | 176,000 |
| 2010/05/11 | 1,047 | 1,070 | 1,015 | 1,015 | -34 | -3.2% | 39,900 |
| 2010/05/10 | 1,030 | 1,080 | 1,030 | 1,049 | +2 | +0.2% | 112,800 |
| 2010/05/07 | 990 | 1,054 | 969 | 1,047 | +41 | +4.1% | 135,000 |
| 2010/05/06 | 1,010 | 1,014 | 992 | 1,006 | -15 | -1.5% | 82,100 |
| 2010/04/30 | 1,050 | 1,062 | 1,021 | 1,021 | -21 | -2% | 48,000 |
| 2010/04/28 | 1,018 | 1,048 | 1,017 | 1,042 | -6 | -0.6% | 35,600 |
| 2010/04/27 | 1,066 | 1,069 | 1,040 | 1,048 | -24 | -2.2% | 80,400 |
| 2010/04/26 | 1,085 | 1,095 | 1,057 | 1,072 | +1 | +0.1% | 87,700 |
| 2010/04/23 | 1,070 | 1,084 | 1,065 | 1,071 | -14 | -1.3% | 60,100 |
| 2010/04/22 | 1,085 | 1,093 | 1,052 | 1,085 | +1 | +0.1% | 56,400 |
| 2010/04/21 | 1,108 | 1,113 | 1,060 | 1,084 | -21 | -1.9% | 93,000 |
| 2010/04/20 | 1,111 | 1,144 | 1,104 | 1,105 | -30 | -2.6% | 143,700 |
| 2010/04/19 | 1,098 | 1,139 | 1,089 | 1,135 | +46 | +4.2% | 218,500 |
| 2010/04/16 | 1,054 | 1,091 | 1,053 | 1,089 | +36 | +3.4% | 201,000 |
| 2010/04/15 | 1,051 | 1,061 | 1,015 | 1,053 | -15 | -1.4% | 342,000 |
| 2010/04/14 | 991 | 1,068 | 957 | 1,068 | -189 | -15% | 824,200 |
| 2010/04/13 | 1,294 | 1,298 | 1,251 | 1,257 | -28 | -2.2% | 62,200 |
| 2010/04/12 | 1,295 | 1,319 | 1,270 | 1,285 | -30 | -2.3% | 130,200 |
| 2010/04/09 | 1,306 | 1,330 | 1,295 | 1,315 | +3 | +0.2% | 92,800 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ウエスト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 |
|---|---|---|---|---|---|---|---|---|
| ウエストＨＤ | 290,100円 | +47.8% | +37.8% | 1.90% | 15.69倍 | 3.75倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 東建コーポ | 1,107,000円 | +7.0% | +2.8% | 2.26% | 22.38倍 | 1.29倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ダイダン | 315,500円 | +26.6% | +28.4% | 3.30% | 12.29倍 | 1.44倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| タマホーム | 452,500円 | +0.4% | +4.6% | 4.09% | 14.26倍 | 4.16倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| 東洋建 | 135,200円 | +1.7% | +10.4% | 5.92% | 16.71倍 | 1.63倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
市場注目の銘柄
チャート関連のコラム
