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 |
|---|---|---|---|---|---|---|---|
| 2014/07/04 | 1,600 | 1,605 | 1,557 | 1,570 | -28 | -1.8% | 244,100 |
| 2014/07/03 | 1,618 | 1,623 | 1,582 | 1,598 | -2 | -0.1% | 302,200 |
| 2014/07/02 | 1,595 | 1,623 | 1,580 | 1,600 | +25 | +1.6% | 415,600 |
| 2014/07/01 | 1,534 | 1,575 | 1,530 | 1,575 | +50 | +3.3% | 307,100 |
| 2014/06/30 | 1,530 | 1,530 | 1,514 | 1,525 | +15 | +1% | 120,500 |
| 2014/06/27 | 1,480 | 1,523 | 1,477 | 1,510 | +27 | +1.8% | 438,100 |
| 2014/06/26 | 1,475 | 1,490 | 1,475 | 1,483 | +12 | +0.8% | 285,800 |
| 2014/06/25 | 1,510 | 1,525 | 1,470 | 1,471 | -63 | -4.1% | 252,300 |
| 2014/06/24 | 1,486 | 1,540 | 1,475 | 1,534 | +49 | +3.3% | 262,100 |
| 2014/06/23 | 1,515 | 1,518 | 1,480 | 1,485 | -27 | -1.8% | 275,000 |
| 2014/06/20 | 1,521 | 1,545 | 1,501 | 1,512 | -46 | -3% | 551,000 |
| 2014/06/19 | 1,515 | 1,568 | 1,460 | 1,558 | +3 | +0.2% | 1,091,900 |
| 2014/06/18 | 1,649 | 1,649 | 1,526 | 1,555 | -128 | -7.6% | 1,332,900 |
| 2014/06/17 | 1,680 | 1,684 | 1,647 | 1,683 | +8 | +0.5% | 169,200 |
| 2014/06/16 | 1,640 | 1,681 | 1,640 | 1,675 | +44 | +2.7% | 215,000 |
| 2014/06/13 | 1,613 | 1,647 | 1,602 | 1,631 | -3 | -0.2% | 163,600 |
| 2014/06/12 | 1,600 | 1,670 | 1,598 | 1,634 | +19 | +1.2% | 330,800 |
| 2014/06/11 | 1,590 | 1,633 | 1,590 | 1,615 | +7 | +0.4% | 287,800 |
| 2014/06/10 | 1,670 | 1,671 | 1,585 | 1,608 | -50 | -3% | 279,400 |
| 2014/06/09 | 1,655 | 1,690 | 1,639 | 1,658 | +10 | +0.6% | 410,200 |
| 2014/06/06 | 1,638 | 1,653 | 1,621 | 1,648 | +17 | +1% | 351,600 |
| 2014/06/05 | 1,584 | 1,660 | 1,581 | 1,631 | +47 | +3% | 388,000 |
| 2014/06/04 | 1,523 | 1,587 | 1,501 | 1,584 | +63 | +4.1% | 341,100 |
| 2014/06/03 | 1,565 | 1,565 | 1,507 | 1,521 | -20 | -1.3% | 216,300 |
| 2014/06/02 | 1,579 | 1,585 | 1,532 | 1,541 | -13 | -0.8% | 282,100 |
| 2014/05/30 | 1,627 | 1,629 | 1,552 | 1,554 | -73 | -4.5% | 293,400 |
| 2014/05/29 | 1,549 | 1,643 | 1,546 | 1,627 | +117 | +7.7% | 802,700 |
| 2014/05/28 | 1,530 | 1,535 | 1,506 | 1,510 | -12 | -0.8% | 113,600 |
| 2014/05/27 | 1,520 | 1,538 | 1,510 | 1,522 | +18 | +1.2% | 182,800 |
| 2014/05/26 | 1,498 | 1,510 | 1,475 | 1,504 | +7 | +0.5% | 130,600 |
| 2014/05/23 | 1,493 | 1,498 | 1,458 | 1,497 | +32 | +2.2% | 188,000 |
| 2014/05/22 | 1,381 | 1,465 | 1,381 | 1,465 | +69 | +4.9% | 185,500 |
| 2014/05/21 | 1,378 | 1,435 | 1,371 | 1,396 | +11 | +0.8% | 94,400 |
| 2014/05/20 | 1,370 | 1,396 | 1,360 | 1,385 | +25 | +1.8% | 136,000 |
| 2014/05/19 | 1,443 | 1,476 | 1,359 | 1,360 | -99 | -6.8% | 294,100 |
| 2014/05/16 | 1,473 | 1,496 | 1,431 | 1,459 | -60 | -3.9% | 278,800 |
| 2014/05/15 | 1,489 | 1,520 | 1,485 | 1,519 | +35 | +2.4% | 277,600 |
| 2014/05/14 | 1,472 | 1,499 | 1,470 | 1,484 | -3 | -0.2% | 200,900 |
| 2014/05/13 | 1,459 | 1,493 | 1,430 | 1,487 | +48 | +3.3% | 232,700 |
| 2014/05/12 | 1,500 | 1,501 | 1,406 | 1,439 | -24 | -1.6% | 264,200 |
| 2014/05/09 | 1,360 | 1,464 | 1,360 | 1,463 | +101 | +7.4% | 303,900 |
| 2014/05/08 | 1,392 | 1,399 | 1,361 | 1,362 | -30 | -2.2% | 193,600 |
| 2014/05/07 | 1,382 | 1,413 | 1,379 | 1,392 | -28 | -2% | 132,000 |
| 2014/05/02 | 1,411 | 1,422 | 1,373 | 1,420 | -4 | -0.3% | 202,900 |
| 2014/05/01 | 1,413 | 1,425 | 1,373 | 1,424 | +52 | +3.8% | 158,900 |
| 2014/04/30 | 1,390 | 1,420 | 1,355 | 1,372 | -20 | -1.4% | 179,400 |
| 2014/04/28 | 1,395 | 1,410 | 1,380 | 1,392 | -53 | -3.7% | 196,600 |
| 2014/04/25 | 1,460 | 1,497 | 1,421 | 1,445 | -32 | -2.2% | 335,600 |
| 2014/04/24 | 1,514 | 1,528 | 1,477 | 1,477 | -57 | -3.7% | 273,700 |
| 2014/04/23 | 1,470 | 1,534 | 1,440 | 1,534 | +79 | +5.4% | 320,800 |
2651～
2700
件表示中 / 3697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 | 160,100円 | +12.0% | +19.7% | 4.06% | 7.93倍 | 2.03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 |
| レイズネクスト | 147,400円 | +11.1% | -7.4% | 5.09% | 11.96倍 | 0.98倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 明星工 | 140,500円 | -9.5% | -28.8% | 4.27% | 10.79倍 | 0.97倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東亜道 | 144,900円 | +0.3% | +26.8% | 6.21% | 16.36倍 | 1.21倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 矢作建 | 163,100円 | +19.4% | +14.9% | 5.52% | 10.63倍 | 1.02倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
市場注目の銘柄
チャート関連のコラム
