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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 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 |
| 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 |
2751～
2800
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
