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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,550 | 3,615 | 3,550 | 3,560 | +20 | +0.6% | 249,600 |
| 2023/02/17 | 3,555 | 3,590 | 3,525 | 3,540 | -55 | -1.5% | 294,500 |
| 2023/02/16 | 3,600 | 3,650 | 3,575 | 3,595 | -5 | -0.1% | 205,800 |
| 2023/02/15 | 3,670 | 3,715 | 3,565 | 3,600 | -35 | -1% | 242,200 |
| 2023/02/14 | 3,580 | 3,665 | 3,565 | 3,635 | +80 | +2.3% | 211,500 |
| 2023/02/13 | 3,630 | 3,640 | 3,515 | 3,555 | -75 | -2.1% | 330,900 |
| 2023/02/10 | 3,625 | 3,690 | 3,545 | 3,630 | -60 | -1.6% | 363,400 |
| 2023/02/09 | 3,640 | 3,700 | 3,600 | 3,690 | +10 | +0.3% | 174,200 |
| 2023/02/08 | 3,670 | 3,715 | 3,640 | 3,680 | -30 | -0.8% | 219,300 |
| 2023/02/07 | 3,785 | 3,815 | 3,705 | 3,710 | -45 | -1.2% | 180,700 |
| 2023/02/06 | 3,695 | 3,775 | 3,660 | 3,755 | +15 | +0.4% | 224,900 |
| 2023/02/03 | 3,895 | 3,905 | 3,730 | 3,740 | -125 | -3.2% | 297,600 |
| 2023/02/02 | 4,020 | 4,060 | 3,855 | 3,865 | -55 | -1.4% | 294,000 |
| 2023/02/01 | 3,895 | 3,925 | 3,815 | 3,920 | +50 | +1.3% | 220,700 |
| 2023/01/31 | 3,830 | 3,930 | 3,790 | 3,870 | +55 | +1.4% | 469,300 |
| 2023/01/30 | 3,860 | 3,890 | 3,755 | 3,815 | -35 | -0.9% | 282,200 |
| 2023/01/27 | 3,855 | 3,905 | 3,785 | 3,850 | -50 | -1.3% | 318,300 |
| 2023/01/26 | 3,910 | 3,950 | 3,890 | 3,900 | ±0 | ±0% | 195,500 |
| 2023/01/25 | 3,880 | 3,950 | 3,850 | 3,900 | +40 | +1% | 282,400 |
| 2023/01/24 | 3,975 | 3,980 | 3,830 | 3,860 | -75 | -1.9% | 438,500 |
| 2023/01/23 | 3,955 | 4,015 | 3,885 | 3,935 | +20 | +0.5% | 302,200 |
| 2023/01/20 | 4,000 | 4,000 | 3,830 | 3,915 | -175 | -4.3% | 622,000 |
| 2023/01/19 | 4,025 | 4,120 | 4,015 | 4,090 | +60 | +1.5% | 424,300 |
| 2023/01/18 | 4,230 | 4,250 | 4,020 | 4,030 | -240 | -5.6% | 692,800 |
| 2023/01/17 | 4,135 | 4,290 | 4,110 | 4,270 | +140 | +3.4% | 491,900 |
| 2023/01/16 | 4,200 | 4,220 | 3,940 | 4,130 | -210 | -4.8% | 821,300 |
| 2023/01/13 | 4,595 | 4,730 | 4,205 | 4,340 | -155 | -3.4% | 1,109,900 |
| 2023/01/12 | 4,535 | 4,650 | 4,420 | 4,495 | +15 | +0.3% | 390,500 |
| 2023/01/11 | 4,445 | 4,500 | 4,410 | 4,480 | +30 | +0.7% | 133,700 |
| 2023/01/10 | 4,440 | 4,525 | 4,420 | 4,450 | +75 | +1.7% | 200,500 |
| 2023/01/06 | 4,280 | 4,380 | 4,265 | 4,375 | +60 | +1.4% | 138,400 |
| 2023/01/05 | 4,280 | 4,370 | 4,280 | 4,315 | +5 | +0.1% | 127,800 |
| 2023/01/04 | 4,370 | 4,455 | 4,275 | 4,310 | -80 | -1.8% | 284,300 |
| 2022/12/30 | 4,420 | 4,485 | 4,350 | 4,390 | +40 | +0.9% | 257,300 |
| 2022/12/29 | 4,195 | 4,350 | 4,190 | 4,350 | +120 | +2.8% | 206,000 |
| 2022/12/28 | 4,040 | 4,230 | 4,030 | 4,230 | +160 | +3.9% | 255,000 |
| 2022/12/27 | 4,100 | 4,135 | 4,045 | 4,070 | +10 | +0.2% | 158,300 |
| 2022/12/26 | 4,010 | 4,090 | 4,005 | 4,060 | +55 | +1.4% | 100,400 |
| 2022/12/23 | 4,060 | 4,060 | 4,005 | 4,005 | -70 | -1.7% | 103,900 |
| 2022/12/22 | 4,075 | 4,125 | 4,060 | 4,075 | +15 | +0.4% | 115,500 |
| 2022/12/21 | 4,000 | 4,080 | 3,960 | 4,060 | +35 | +0.9% | 190,900 |
| 2022/12/20 | 4,260 | 4,260 | 3,990 | 4,025 | -205 | -4.8% | 313,300 |
| 2022/12/19 | 4,185 | 4,270 | 4,155 | 4,230 | +5 | +0.1% | 104,700 |
| 2022/12/16 | 4,200 | 4,265 | 4,185 | 4,225 | -40 | -0.9% | 237,700 |
| 2022/12/15 | 4,205 | 4,265 | 4,195 | 4,265 | +60 | +1.4% | 109,800 |
| 2022/12/14 | 4,210 | 4,225 | 4,185 | 4,205 | +5 | +0.1% | 84,200 |
| 2022/12/13 | 4,280 | 4,280 | 4,155 | 4,200 | -10 | -0.2% | 165,000 |
| 2022/12/12 | 4,245 | 4,245 | 4,180 | 4,210 | -85 | -2% | 183,600 |
| 2022/12/09 | 4,260 | 4,310 | 4,205 | 4,295 | +40 | +0.9% | 108,500 |
| 2022/12/08 | 4,350 | 4,350 | 4,220 | 4,255 | -75 | -1.7% | 125,100 |
601～
650
件表示中 / 3754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 | 151,100円 | -10.7% | -24.7% | 4.30% | 11.99倍 | 1.92倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.05倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 朝日工 | 264,000円 | +8.8% | +0.9% | 3.79% | 10.63倍 | 1.62倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 若築建 | 524,000円 | +16.4% | +5.2% | 2.50% | 18.00倍 | 1.38倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 浅沼組 | 82,200円 | +2.0% | +4.2% | 5.05% | 13.88倍 | 1.45倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
