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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,019 | 1,027 | 991 | 996 | -14 | -1.4% | 152,400 |
| 2011/08/30 | 1,028 | 1,032 | 1,000 | 1,010 | +3 | +0.3% | 253,100 |
| 2011/08/29 | 1,000 | 1,060 | 993 | 1,007 | -501 | -33.2% | 499,000 |
| 2011/08/26 | 1,450 | 1,523 | 1,450 | 1,508 | +29 | +2% | 207,900 |
| 2011/08/25 | 1,453 | 1,485 | 1,453 | 1,479 | +27 | +1.9% | 136,300 |
| 2011/08/24 | 1,507 | 1,523 | 1,442 | 1,452 | -22 | -1.5% | 157,800 |
| 2011/08/23 | 1,474 | 1,495 | 1,413 | 1,474 | +8 | +0.5% | 176,600 |
| 2011/08/22 | 1,494 | 1,551 | 1,466 | 1,466 | -34 | -2.3% | 261,700 |
| 2011/08/19 | 1,476 | 1,505 | 1,463 | 1,500 | -23 | -1.5% | 239,700 |
| 2011/08/18 | 1,570 | 1,570 | 1,523 | 1,523 | -44 | -2.8% | 158,000 |
| 2011/08/17 | 1,538 | 1,567 | 1,516 | 1,567 | +44 | +2.9% | 241,700 |
| 2011/08/16 | 1,589 | 1,590 | 1,520 | 1,523 | -48 | -3.1% | 249,900 |
| 2011/08/15 | 1,560 | 1,610 | 1,533 | 1,571 | +52 | +3.4% | 430,800 |
| 2011/08/12 | 1,542 | 1,560 | 1,490 | 1,519 | -22 | -1.4% | 431,300 |
| 2011/08/11 | 1,396 | 1,549 | 1,386 | 1,541 | +125 | +8.8% | 953,000 |
| 2011/08/10 | 1,385 | 1,426 | 1,336 | 1,416 | +114 | +8.8% | 519,000 |
| 2011/08/09 | 1,204 | 1,317 | 1,156 | 1,302 | +49 | +3.9% | 452,500 |
| 2011/08/08 | 1,300 | 1,380 | 1,253 | 1,253 | -57 | -4.4% | 300,700 |
| 2011/08/05 | 1,270 | 1,330 | 1,270 | 1,310 | -47 | -3.5% | 308,600 |
| 2011/08/04 | 1,411 | 1,450 | 1,357 | 1,357 | -46 | -3.3% | 277,500 |
| 2011/08/03 | 1,385 | 1,415 | 1,380 | 1,403 | -40 | -2.8% | 342,800 |
| 2011/08/02 | 1,506 | 1,514 | 1,419 | 1,443 | -87 | -5.7% | 384,100 |
| 2011/08/01 | 1,490 | 1,560 | 1,490 | 1,530 | +45 | +3% | 299,400 |
| 2011/07/29 | 1,535 | 1,548 | 1,480 | 1,485 | -69 | -4.4% | 386,800 |
| 2011/07/28 | 1,554 | 1,589 | 1,543 | 1,554 | -6 | -0.4% | 255,300 |
| 2011/07/27 | 1,600 | 1,628 | 1,554 | 1,560 | -33 | -2.1% | 372,600 |
| 2011/07/26 | 1,617 | 1,640 | 1,587 | 1,593 | -40 | -2.4% | 303,500 |
| 2011/07/25 | 1,650 | 1,677 | 1,622 | 1,633 | -8 | -0.5% | 303,400 |
| 2011/07/22 | 1,667 | 1,689 | 1,616 | 1,641 | -26 | -1.6% | 530,800 |
| 2011/07/21 | 1,664 | 1,695 | 1,635 | 1,667 | -17 | -1% | 717,900 |
| 2011/07/20 | 1,640 | 1,688 | 1,615 | 1,684 | +74 | +4.6% | 991,300 |
| 2011/07/19 | 1,550 | 1,614 | 1,543 | 1,610 | +47 | +3% | 926,000 |
| 2011/07/15 | 1,450 | 1,563 | 1,440 | 1,563 | +83 | +5.6% | 1,380,200 |
| 2011/07/14 | 1,550 | 1,564 | 1,460 | 1,480 | -54 | -3.5% | 602,400 |
| 2011/07/13 | 1,495 | 1,546 | 1,495 | 1,534 | +33 | +2.2% | 387,600 |
| 2011/07/12 | 1,538 | 1,560 | 1,496 | 1,501 | -56 | -3.6% | 504,600 |
| 2011/07/11 | 1,521 | 1,575 | 1,521 | 1,557 | +16 | +1% | 301,000 |
| 2011/07/08 | 1,565 | 1,575 | 1,533 | 1,541 | -15 | -1% | 348,200 |
| 2011/07/07 | 1,530 | 1,594 | 1,515 | 1,556 | +9 | +0.6% | 786,700 |
| 2011/07/06 | 1,481 | 1,547 | 1,444 | 1,547 | +69 | +4.7% | 682,500 |
| 2011/07/05 | 1,530 | 1,533 | 1,469 | 1,478 | -48 | -3.1% | 433,700 |
| 2011/07/04 | 1,555 | 1,569 | 1,526 | 1,526 | -29 | -1.9% | 549,500 |
| 2011/07/01 | 1,509 | 1,555 | 1,500 | 1,555 | +47 | +3.1% | 544,100 |
| 2011/06/30 | 1,540 | 1,549 | 1,488 | 1,508 | -22 | -1.4% | 627,300 |
| 2011/06/29 | 1,450 | 1,535 | 1,412 | 1,530 | +100 | +7% | 944,200 |
| 2011/06/28 | 1,481 | 1,485 | 1,426 | 1,430 | -56 | -3.8% | 329,800 |
| 2011/06/27 | 1,440 | 1,488 | 1,423 | 1,486 | +42 | +2.9% | 318,500 |
| 2011/06/24 | 1,446 | 1,463 | 1,428 | 1,444 | -19 | -1.3% | 307,800 |
| 2011/06/23 | 1,490 | 1,494 | 1,441 | 1,463 | -7 | -0.5% | 352,700 |
| 2011/06/22 | 1,530 | 1,544 | 1,470 | 1,470 | -25 | -1.7% | 769,800 |
3351～
3400
件表示中 / 3699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 | 161,700円 | +12.0% | +19.7% | 4.02% | 8.01倍 | 2.05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 |
| ピーエス | 167,500円 | +4.7% | -23.3% | 4.78% | 12.63倍 | 1.35倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 明星工 | 140,800円 | -9.5% | -28.8% | 4.26% | 10.81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 | 145,300円 | +0.3% | +26.8% | 6.19% | 16.40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 | 164,100円 | +19.4% | +14.9% | 5.48% | 10.70倍 | 1.03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
