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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 1,559 | 1,559 | 1,451 | 1,455 | -100 | -6.4% | 589,900 |
| 2014/04/21 | 1,510 | 1,567 | 1,510 | 1,555 | +15 | +1% | 554,200 |
| 2014/04/18 | 1,470 | 1,549 | 1,455 | 1,540 | +110 | +7.7% | 1,366,900 |
| 2014/04/17 | 1,346 | 1,443 | 1,338 | 1,430 | +100 | +7.5% | 717,100 |
| 2014/04/16 | 1,318 | 1,345 | 1,296 | 1,330 | +42 | +3.3% | 410,300 |
| 2014/04/15 | 1,235 | 1,352 | 1,232 | 1,288 | +83 | +6.9% | 1,157,700 |
| 2014/04/14 | 1,191 | 1,212 | 1,191 | 1,205 | +11 | +0.9% | 141,500 |
| 2014/04/11 | 1,200 | 1,208 | 1,189 | 1,194 | -32 | -2.6% | 175,400 |
| 2014/04/10 | 1,254 | 1,260 | 1,211 | 1,226 | -17 | -1.4% | 138,500 |
| 2014/04/09 | 1,195 | 1,246 | 1,195 | 1,243 | +43 | +3.6% | 228,000 |
| 2014/04/08 | 1,197 | 1,230 | 1,197 | 1,200 | -1 | -0.1% | 100,900 |
| 2014/04/07 | 1,209 | 1,228 | 1,199 | 1,201 | -16 | -1.3% | 122,400 |
| 2014/04/04 | 1,219 | 1,230 | 1,210 | 1,217 | ±0 | ±0% | 69,300 |
| 2014/04/03 | 1,251 | 1,261 | 1,217 | 1,217 | -39 | -3.1% | 173,200 |
| 2014/04/02 | 1,296 | 1,300 | 1,252 | 1,256 | -23 | -1.8% | 139,700 |
| 2014/04/01 | 1,265 | 1,289 | 1,245 | 1,279 | +35 | +2.8% | 153,100 |
| 2014/03/31 | 1,256 | 1,263 | 1,232 | 1,244 | +2 | +0.2% | 70,900 |
| 2014/03/28 | 1,220 | 1,242 | 1,205 | 1,242 | +42 | +3.5% | 125,900 |
| 2014/03/27 | 1,180 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 159,500 |
| 2014/03/26 | 1,201 | 1,219 | 1,190 | 1,200 | +12 | +1% | 85,300 |
| 2014/03/25 | 1,220 | 1,235 | 1,188 | 1,188 | -33 | -2.7% | 130,600 |
| 2014/03/24 | 1,204 | 1,250 | 1,204 | 1,221 | -13 | -1.1% | 137,000 |
| 2014/03/20 | 1,263 | 1,277 | 1,218 | 1,234 | -59 | -4.6% | 152,100 |
| 2014/03/19 | 1,292 | 1,303 | 1,252 | 1,293 | -11 | -0.8% | 111,200 |
| 2014/03/18 | 1,299 | 1,316 | 1,271 | 1,304 | +64 | +5.2% | 352,300 |
| 2014/03/17 | 1,225 | 1,277 | 1,190 | 1,240 | +1 | +0.1% | 211,300 |
| 2014/03/14 | 1,273 | 1,286 | 1,225 | 1,239 | -72 | -5.5% | 207,400 |
| 2014/03/13 | 1,281 | 1,314 | 1,267 | 1,311 | +13 | +1% | 185,500 |
| 2014/03/12 | 1,297 | 1,328 | 1,282 | 1,298 | -7 | -0.5% | 231,100 |
| 2014/03/11 | 1,316 | 1,350 | 1,280 | 1,305 | -8 | -0.6% | 304,500 |
| 2014/03/10 | 1,335 | 1,355 | 1,295 | 1,313 | -50 | -3.7% | 624,500 |
| 2014/03/07 | 1,326 | 1,363 | 1,323 | 1,363 | +37 | +2.8% | 566,800 |
| 2014/03/06 | 1,253 | 1,331 | 1,252 | 1,326 | +55 | +4.3% | 516,000 |
| 2014/03/05 | 1,224 | 1,277 | 1,221 | 1,271 | +77 | +6.4% | 453,200 |
| 2014/03/04 | 1,161 | 1,194 | 1,161 | 1,194 | +9 | +0.8% | 320,700 |
| 2014/03/03 | 1,186 | 1,196 | 1,141 | 1,185 | -15 | -1.3% | 693,700 |
| 2014/02/28 | 1,228 | 1,228 | 1,192 | 1,200 | -17 | -1.4% | 260,100 |
| 2014/02/27 | 1,235 | 1,237 | 1,210 | 1,217 | -16 | -1.3% | 188,600 |
| 2014/02/26 | 1,241 | 1,257 | 1,220 | 1,233 | -23 | -1.8% | 231,900 |
| 2014/02/25 | 1,250 | 1,270 | 1,226 | 1,256 | +18 | +1.5% | 292,000 |
| 2014/02/24 | 1,208 | 1,263 | 1,205 | 1,238 | +43 | +3.6% | 298,300 |
| 2014/02/21 | 1,200 | 1,202 | 1,170 | 1,195 | +8 | +0.7% | 300,100 |
| 2014/02/20 | 1,197 | 1,200 | 1,167 | 1,187 | -29 | -2.4% | 180,200 |
| 2014/02/19 | 1,207 | 1,226 | 1,192 | 1,216 | ±0 | ±0% | 220,600 |
| 2014/02/18 | 1,205 | 1,223 | 1,171 | 1,216 | +25 | +2.1% | 137,200 |
| 2014/02/17 | 1,211 | 1,217 | 1,156 | 1,191 | -20 | -1.7% | 228,600 |
| 2014/02/14 | 1,254 | 1,268 | 1,190 | 1,211 | -53 | -4.2% | 257,700 |
| 2014/02/13 | 1,330 | 1,333 | 1,260 | 1,264 | -66 | -5% | 215,700 |
| 2014/02/12 | 1,308 | 1,330 | 1,300 | 1,330 | +52 | +4.1% | 248,100 |
| 2014/02/10 | 1,201 | 1,285 | 1,201 | 1,278 | +87 | +7.3% | 358,100 |
2701～
2750
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 | 159,600円 | +12.0% | +19.7% | 4.07% | 7.90倍 | 2.02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 | 149,300円 | +11.1% | -7.4% | 5.02% | 12.12倍 | 0.99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 | 141,400円 | -9.5% | -28.8% | 4.24% | 10.86倍 | 0.98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 | 145,100円 | +0.3% | +26.8% | 6.20% | 16.38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 | 164,000円 | +19.4% | +14.9% | 5.49% | 10.69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
