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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,749 | 2,794 | 2,710 | 2,713 | -38 | -1.4% | 207,900 |
| 2024/06/13 | 2,820 | 2,824 | 2,751 | 2,751 | -44 | -1.6% | 127,100 |
| 2024/06/12 | 2,809 | 2,818 | 2,762 | 2,795 | -21 | -0.7% | 173,500 |
| 2024/06/11 | 2,872 | 2,902 | 2,816 | 2,816 | -95 | -3.3% | 194,500 |
| 2024/06/10 | 2,869 | 2,943 | 2,869 | 2,911 | +42 | +1.5% | 142,100 |
| 2024/06/07 | 2,800 | 2,929 | 2,790 | 2,869 | +39 | +1.4% | 147,400 |
| 2024/06/06 | 2,929 | 2,943 | 2,828 | 2,830 | -86 | -2.9% | 177,000 |
| 2024/06/05 | 2,867 | 2,930 | 2,848 | 2,916 | +38 | +1.3% | 238,200 |
| 2024/06/04 | 2,833 | 2,878 | 2,805 | 2,878 | +19 | +0.7% | 138,100 |
| 2024/06/03 | 2,840 | 2,875 | 2,757 | 2,859 | +43 | +1.5% | 252,700 |
| 2024/05/31 | 2,666 | 2,817 | 2,666 | 2,816 | +183 | +7% | 413,600 |
| 2024/05/30 | 2,597 | 2,647 | 2,584 | 2,633 | -10 | -0.4% | 162,400 |
| 2024/05/29 | 2,830 | 2,838 | 2,624 | 2,643 | -200 | -7% | 370,400 |
| 2024/05/28 | 2,741 | 2,853 | 2,730 | 2,843 | +102 | +3.7% | 222,300 |
| 2024/05/27 | 2,754 | 2,788 | 2,682 | 2,741 | -10 | -0.4% | 154,900 |
| 2024/05/24 | 2,715 | 2,793 | 2,710 | 2,751 | +5 | +0.2% | 186,800 |
| 2024/05/23 | 2,721 | 2,780 | 2,680 | 2,746 | +13 | +0.5% | 243,000 |
| 2024/05/22 | 2,932 | 2,957 | 2,733 | 2,733 | -238 | -8% | 466,900 |
| 2024/05/21 | 2,910 | 3,010 | 2,910 | 2,971 | +83 | +2.9% | 224,600 |
| 2024/05/20 | 2,889 | 2,912 | 2,869 | 2,888 | +2 | +0.1% | 123,000 |
| 2024/05/17 | 2,857 | 2,899 | 2,834 | 2,886 | -15 | -0.5% | 97,300 |
| 2024/05/16 | 2,914 | 2,951 | 2,876 | 2,901 | +9 | +0.3% | 172,400 |
| 2024/05/15 | 2,838 | 2,964 | 2,828 | 2,892 | +52 | +1.8% | 252,600 |
| 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 |
1～
50
件表示中 / 3477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 | 271,300円 | +47.8% | +37.8% | 2.03% | 14.55倍 | 3.48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 |
| 住電設 | 397,500円 | +7.8% | +11.1% | 2.87% | 13.98倍 | 1.32倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 東洋建 | 138,200円 | +1.7% | +10.4% | 5.79% | 17.08倍 | 1.66倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 三機工 | 216,500円 | +1.4% | +2.0% | 3.93% | 13.06倍 | 1.10倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 日本電設 | 190,400円 | +5.7% | +6.2% | 2.63% | 10.69倍 | 0.60倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
市場注目の銘柄
チャート関連のコラム
