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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,445 | 1,496 | 1,445 | 1,449 | -1 | -0.1% | 267,300 |
| 2013/11/29 | 1,415 | 1,454 | 1,385 | 1,450 | +40 | +2.8% | 344,800 |
| 2013/11/28 | 1,455 | 1,460 | 1,385 | 1,410 | -35 | -2.4% | 630,800 |
| 2013/11/27 | 1,474 | 1,491 | 1,440 | 1,445 | -13 | -0.9% | 363,600 |
| 2013/11/26 | 1,450 | 1,515 | 1,440 | 1,458 | -11 | -0.7% | 422,100 |
| 2013/11/25 | 1,561 | 1,566 | 1,461 | 1,469 | -96 | -6.1% | 699,200 |
| 2013/11/22 | 1,550 | 1,588 | 1,550 | 1,565 | +5 | +0.3% | 318,300 |
| 2013/11/21 | 1,548 | 1,588 | 1,547 | 1,560 | -17 | -1.1% | 371,000 |
| 2013/11/20 | 1,593 | 1,608 | 1,571 | 1,577 | +19 | +1.2% | 491,200 |
| 2013/11/19 | 1,567 | 1,622 | 1,550 | 1,558 | -33 | -2.1% | 1,022,700 |
| 2013/11/18 | 1,735 | 1,738 | 1,573 | 1,591 | -225 | -12.4% | 1,856,800 |
| 2013/11/15 | 1,810 | 1,835 | 1,751 | 1,816 | +46 | +2.6% | 787,500 |
| 2013/11/14 | 1,750 | 1,812 | 1,739 | 1,770 | +40 | +2.3% | 1,130,000 |
| 2013/11/13 | 1,618 | 1,740 | 1,618 | 1,730 | +109 | +6.7% | 653,900 |
| 2013/11/12 | 1,620 | 1,636 | 1,603 | 1,621 | +7 | +0.4% | 240,800 |
| 2013/11/11 | 1,664 | 1,683 | 1,588 | 1,614 | -1 | -0.1% | 338,100 |
| 2013/11/08 | 1,620 | 1,650 | 1,594 | 1,615 | -52 | -3.1% | 340,600 |
| 2013/11/07 | 1,670 | 1,697 | 1,651 | 1,667 | +7 | +0.4% | 186,200 |
| 2013/11/06 | 1,743 | 1,743 | 1,650 | 1,660 | -98 | -5.6% | 557,900 |
| 2013/11/05 | 1,694 | 1,791 | 1,671 | 1,758 | +117 | +7.1% | 783,200 |
| 2013/11/01 | 1,680 | 1,707 | 1,607 | 1,641 | -44 | -2.6% | 405,100 |
| 2013/10/31 | 1,715 | 1,730 | 1,657 | 1,685 | -32 | -1.9% | 428,700 |
| 2013/10/30 | 1,751 | 1,785 | 1,690 | 1,717 | -32 | -1.8% | 807,400 |
| 2013/10/29 | 1,838 | 1,945 | 1,749 | 1,749 | -116 | -6.2% | 1,110,000 |
| 2013/10/28 | 1,760 | 1,900 | 1,694 | 1,865 | +59 | +3.3% | 1,383,400 |
| 2013/10/25 | 1,768 | 1,880 | 1,726 | 1,806 | +38 | +2.1% | 1,129,100 |
| 2013/10/24 | 1,640 | 1,850 | 1,630 | 1,768 | +98 | +5.9% | 1,936,300 |
| 2013/10/23 | 1,592 | 1,676 | 1,551 | 1,670 | +72 | +4.5% | 1,354,500 |
| 2013/10/22 | 1,490 | 1,598 | 1,480 | 1,598 | +120 | +8.1% | 1,394,200 |
| 2013/10/21 | 1,478 | 1,495 | 1,450 | 1,478 | +50 | +3.5% | 781,200 |
| 2013/10/18 | 1,425 | 1,429 | 1,392 | 1,428 | +8 | +0.6% | 654,000 |
| 2013/10/17 | 1,475 | 1,480 | 1,403 | 1,420 | -34 | -2.3% | 726,000 |
| 2013/10/16 | 1,532 | 1,545 | 1,428 | 1,454 | -78 | -5.1% | 1,244,800 |
| 2013/10/15 | 1,479 | 1,554 | 1,475 | 1,532 | +74 | +5.1% | 961,500 |
| 2013/10/11 | 1,407 | 1,471 | 1,390 | 1,458 | +81 | +5.9% | 498,000 |
| 2013/10/10 | 1,416 | 1,427 | 1,366 | 1,377 | -60 | -4.2% | 420,500 |
| 2013/10/09 | 1,396 | 1,450 | 1,395 | 1,437 | +47 | +3.4% | 438,100 |
| 2013/10/08 | 1,300 | 1,397 | 1,260 | 1,390 | +51 | +3.8% | 288,200 |
| 2013/10/07 | 1,350 | 1,377 | 1,331 | 1,339 | -25 | -1.8% | 108,200 |
| 2013/10/04 | 1,350 | 1,373 | 1,330 | 1,364 | -9 | -0.7% | 82,400 |
| 2013/10/03 | 1,390 | 1,395 | 1,355 | 1,373 | -22 | -1.6% | 175,800 |
| 2013/10/02 | 1,372 | 1,399 | 1,362 | 1,395 | +31 | +2.3% | 182,600 |
| 2013/10/01 | 1,372 | 1,395 | 1,353 | 1,364 | -5 | -0.4% | 110,100 |
| 2013/09/30 | 1,402 | 1,407 | 1,359 | 1,369 | -39 | -2.8% | 222,300 |
| 2013/09/27 | 1,455 | 1,458 | 1,385 | 1,408 | -46 | -3.2% | 360,300 |
| 2013/09/26 | 1,417 | 1,455 | 1,387 | 1,454 | +47 | +3.3% | 285,200 |
| 2013/09/25 | 1,438 | 1,439 | 1,391 | 1,407 | -19 | -1.3% | 247,100 |
| 2013/09/24 | 1,359 | 1,437 | 1,359 | 1,426 | +67 | +4.9% | 261,500 |
| 2013/09/20 | 1,362 | 1,380 | 1,335 | 1,359 | +3 | +0.2% | 102,800 |
| 2013/09/19 | 1,398 | 1,410 | 1,352 | 1,356 | -26 | -1.9% | 222,900 |
2851～
2900
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
