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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,591 | 1,615 | 1,556 | 1,605 | +3 | +0.2% | 509,300 |
| 2012/06/29 | 1,556 | 1,620 | 1,515 | 1,602 | +52 | +3.4% | 978,400 |
| 2012/06/28 | 1,412 | 1,569 | 1,395 | 1,550 | +125 | +8.8% | 1,259,300 |
| 2012/06/27 | 1,410 | 1,456 | 1,385 | 1,425 | +35 | +2.5% | 573,300 |
| 2012/06/26 | 1,345 | 1,395 | 1,323 | 1,390 | +34 | +2.5% | 553,800 |
| 2012/06/25 | 1,340 | 1,368 | 1,324 | 1,356 | +65 | +5% | 452,700 |
| 2012/06/22 | 1,250 | 1,300 | 1,240 | 1,291 | +16 | +1.3% | 279,000 |
| 2012/06/21 | 1,263 | 1,290 | 1,248 | 1,275 | +14 | +1.1% | 332,400 |
| 2012/06/20 | 1,300 | 1,313 | 1,261 | 1,261 | -33 | -2.6% | 284,700 |
| 2012/06/19 | 1,309 | 1,316 | 1,243 | 1,294 | +3 | +0.2% | 426,900 |
| 2012/06/18 | 1,365 | 1,380 | 1,282 | 1,291 | -39 | -2.9% | 450,400 |
| 2012/06/15 | 1,295 | 1,330 | 1,246 | 1,330 | +29 | +2.2% | 383,800 |
| 2012/06/14 | 1,336 | 1,350 | 1,290 | 1,301 | -38 | -2.8% | 257,200 |
| 2012/06/13 | 1,320 | 1,351 | 1,290 | 1,339 | +19 | +1.4% | 605,600 |
| 2012/06/12 | 1,238 | 1,320 | 1,230 | 1,320 | +61 | +4.8% | 575,900 |
| 2012/06/11 | 1,162 | 1,259 | 1,162 | 1,259 | +99 | +8.5% | 559,800 |
| 2012/06/08 | 1,119 | 1,167 | 1,110 | 1,160 | +70 | +6.4% | 629,200 |
| 2012/06/07 | 1,112 | 1,127 | 1,082 | 1,090 | -12 | -1.1% | 238,200 |
| 2012/06/06 | 1,045 | 1,131 | 1,021 | 1,102 | +68 | +6.6% | 459,200 |
| 2012/06/05 | 1,019 | 1,043 | 1,001 | 1,034 | +42 | +4.2% | 433,600 |
| 2012/06/04 | 1,085 | 1,085 | 992 | 992 | -96 | -8.8% | 581,000 |
| 2012/06/01 | 1,190 | 1,210 | 1,088 | 1,088 | -158 | -12.7% | 491,800 |
| 2012/05/31 | 1,250 | 1,268 | 1,210 | 1,246 | -38 | -3% | 178,000 |
| 2012/05/30 | 1,305 | 1,316 | 1,270 | 1,284 | -9 | -0.7% | 199,900 |
| 2012/05/29 | 1,329 | 1,333 | 1,270 | 1,293 | -33 | -2.5% | 246,000 |
| 2012/05/28 | 1,330 | 1,354 | 1,310 | 1,326 | +1 | +0.1% | 346,800 |
| 2012/05/25 | 1,320 | 1,333 | 1,275 | 1,325 | +28 | +2.2% | 357,900 |
| 2012/05/24 | 1,289 | 1,351 | 1,261 | 1,297 | +6 | +0.5% | 541,300 |
| 2012/05/23 | 1,260 | 1,340 | 1,242 | 1,291 | +67 | +5.5% | 795,500 |
| 2012/05/22 | 1,205 | 1,265 | 1,193 | 1,224 | +42 | +3.6% | 423,300 |
| 2012/05/21 | 1,189 | 1,240 | 1,168 | 1,182 | -18 | -1.5% | 194,800 |
| 2012/05/18 | 1,218 | 1,230 | 1,178 | 1,200 | -40 | -3.2% | 242,900 |
| 2012/05/17 | 1,242 | 1,267 | 1,189 | 1,240 | -15 | -1.2% | 322,700 |
| 2012/05/16 | 1,151 | 1,256 | 1,151 | 1,255 | +103 | +8.9% | 441,400 |
| 2012/05/15 | 1,123 | 1,174 | 1,049 | 1,152 | +10 | +0.9% | 515,600 |
| 2012/05/14 | 1,240 | 1,246 | 1,142 | 1,142 | -38 | -3.2% | 310,900 |
| 2012/05/11 | 1,212 | 1,258 | 1,175 | 1,180 | -46 | -3.8% | 268,900 |
| 2012/05/10 | 1,235 | 1,264 | 1,220 | 1,226 | -6 | -0.5% | 260,700 |
| 2012/05/09 | 1,267 | 1,300 | 1,204 | 1,232 | -84 | -6.4% | 381,500 |
| 2012/05/08 | 1,345 | 1,350 | 1,268 | 1,316 | +5 | +0.4% | 322,300 |
| 2012/05/07 | 1,352 | 1,370 | 1,309 | 1,311 | -91 | -6.5% | 388,600 |
| 2012/05/02 | 1,409 | 1,438 | 1,370 | 1,402 | +23 | +1.7% | 509,500 |
| 2012/05/01 | 1,450 | 1,481 | 1,371 | 1,379 | -29 | -2.1% | 796,900 |
| 2012/04/27 | 1,430 | 1,485 | 1,395 | 1,408 | -42 | -2.9% | 801,900 |
| 2012/04/26 | 1,299 | 1,485 | 1,287 | 1,450 | +165 | +12.8% | 1,966,600 |
| 2012/04/25 | 1,270 | 1,313 | 1,211 | 1,285 | -8 | -0.6% | 1,163,400 |
| 2012/04/24 | 1,222 | 1,331 | 1,203 | 1,293 | +52 | +4.2% | 1,273,400 |
| 2012/04/23 | 1,172 | 1,330 | 1,135 | 1,241 | +211 | +20.5% | 1,729,800 |
| 2012/04/20 | 1,000 | 1,043 | 990 | 1,030 | +53 | +5.4% | 494,200 |
| 2012/04/19 | 980 | 1,008 | 966 | 977 | -3 | -0.3% | 265,400 |
3201～
3250
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
