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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,817 | 2,862 | 2,817 | 2,840 | +40 | +1.4% | 139,600 |
| 2024/05/13 | 2,784 | 2,820 | 2,742 | 2,800 | ±0 | ±0% | 172,500 |
| 2024/05/10 | 2,835 | 2,835 | 2,784 | 2,800 | -59 | -2.1% | 206,700 |
| 2024/05/09 | 2,932 | 2,955 | 2,848 | 2,859 | -51 | -1.8% | 167,100 |
| 2024/05/08 | 2,930 | 2,993 | 2,901 | 2,910 | +45 | +1.6% | 274,700 |
| 2024/05/07 | 2,843 | 2,880 | 2,810 | 2,865 | +22 | +0.8% | 191,600 |
| 2024/05/02 | 2,715 | 2,879 | 2,710 | 2,843 | +128 | +4.7% | 362,500 |
| 2024/05/01 | 2,608 | 2,730 | 2,588 | 2,715 | +57 | +2.1% | 342,100 |
| 2024/04/30 | 2,769 | 2,798 | 2,654 | 2,658 | -112 | -4% | 355,000 |
| 2024/04/26 | 2,802 | 2,811 | 2,742 | 2,770 | -45 | -1.6% | 218,100 |
| 2024/04/25 | 2,834 | 2,862 | 2,786 | 2,815 | -66 | -2.3% | 256,100 |
| 2024/04/24 | 2,810 | 2,909 | 2,810 | 2,881 | +21 | +0.7% | 231,300 |
| 2024/04/23 | 2,745 | 2,896 | 2,744 | 2,860 | +185 | +6.9% | 455,700 |
| 2024/04/22 | 2,660 | 2,736 | 2,660 | 2,675 | -1 | ±0% | 428,400 |
| 2024/04/19 | 2,800 | 2,829 | 2,644 | 2,676 | -142 | -5% | 616,300 |
| 2024/04/18 | 2,762 | 2,871 | 2,729 | 2,818 | +34 | +1.2% | 401,500 |
| 2024/04/17 | 2,704 | 2,833 | 2,702 | 2,784 | +80 | +3% | 479,400 |
| 2024/04/16 | 2,619 | 2,711 | 2,580 | 2,704 | +22 | +0.8% | 405,200 |
| 2024/04/15 | 2,810 | 2,845 | 2,675 | 2,682 | -118 | -4.2% | 744,500 |
| 2024/04/12 | 2,820 | 2,945 | 2,728 | 2,800 | +2 | +0.1% | 828,900 |
| 2024/04/11 | 2,771 | 2,811 | 2,725 | 2,798 | +27 | +1% | 318,300 |
| 2024/04/10 | 2,807 | 2,858 | 2,763 | 2,771 | -16 | -0.6% | 251,500 |
| 2024/04/09 | 2,730 | 2,789 | 2,726 | 2,787 | +62 | +2.3% | 180,900 |
| 2024/04/08 | 2,751 | 2,805 | 2,723 | 2,725 | -10 | -0.4% | 159,100 |
| 2024/04/05 | 2,790 | 2,807 | 2,720 | 2,735 | -129 | -4.5% | 192,800 |
| 2024/04/04 | 2,871 | 2,924 | 2,838 | 2,864 | -5 | -0.2% | 195,000 |
| 2024/04/03 | 2,800 | 2,898 | 2,788 | 2,869 | +89 | +3.2% | 292,800 |
| 2024/04/02 | 2,761 | 2,806 | 2,748 | 2,780 | +13 | +0.5% | 184,700 |
| 2024/04/01 | 2,881 | 2,881 | 2,767 | 2,767 | -112 | -3.9% | 153,400 |
| 2024/03/29 | 2,890 | 2,921 | 2,860 | 2,879 | +13 | +0.5% | 106,000 |
| 2024/03/28 | 2,869 | 2,928 | 2,845 | 2,866 | +26 | +0.9% | 131,500 |
| 2024/03/27 | 2,759 | 2,856 | 2,759 | 2,840 | +81 | +2.9% | 175,500 |
| 2024/03/26 | 2,768 | 2,778 | 2,734 | 2,759 | -23 | -0.8% | 127,900 |
| 2024/03/25 | 2,828 | 2,849 | 2,777 | 2,782 | -64 | -2.2% | 134,200 |
| 2024/03/22 | 2,880 | 2,885 | 2,821 | 2,846 | -16 | -0.6% | 117,200 |
| 2024/03/21 | 2,810 | 2,879 | 2,791 | 2,862 | +41 | +1.5% | 169,300 |
| 2024/03/19 | 2,824 | 2,835 | 2,786 | 2,821 | -3 | -0.1% | 104,000 |
| 2024/03/18 | 2,833 | 2,852 | 2,753 | 2,824 | -27 | -0.9% | 208,500 |
| 2024/03/15 | 2,740 | 2,906 | 2,728 | 2,851 | +93 | +3.4% | 420,900 |
| 2024/03/14 | 2,701 | 2,772 | 2,666 | 2,758 | +32 | +1.2% | 154,700 |
| 2024/03/13 | 2,778 | 2,844 | 2,722 | 2,726 | -26 | -0.9% | 312,200 |
| 2024/03/12 | 2,648 | 2,755 | 2,622 | 2,752 | +104 | +3.9% | 294,500 |
| 2024/03/11 | 2,648 | 2,677 | 2,610 | 2,648 | -35 | -1.3% | 209,900 |
| 2024/03/08 | 2,648 | 2,709 | 2,588 | 2,683 | -11 | -0.4% | 309,800 |
| 2024/03/07 | 2,750 | 2,803 | 2,683 | 2,694 | -25 | -0.9% | 329,700 |
| 2024/03/06 | 2,670 | 2,749 | 2,621 | 2,719 | +33 | +1.2% | 350,300 |
| 2024/03/05 | 2,753 | 2,768 | 2,675 | 2,686 | -87 | -3.1% | 355,900 |
| 2024/03/04 | 2,885 | 2,897 | 2,770 | 2,773 | -112 | -3.9% | 294,100 |
| 2024/03/01 | 2,941 | 2,947 | 2,885 | 2,885 | -73 | -2.5% | 216,300 |
| 2024/02/29 | 2,996 | 3,015 | 2,910 | 2,958 | -52 | -1.7% | 213,000 |
301～
350
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
