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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,990 | 2,044 | 1,990 | 2,036 | +68 | +3.5% | 271,300 |
| 2024/11/20 | 1,980 | 2,041 | 1,963 | 1,968 | +1 | +0.1% | 287,300 |
| 2024/11/19 | 1,991 | 2,005 | 1,967 | 1,967 | -27 | -1.4% | 222,300 |
| 2024/11/18 | 1,996 | 2,005 | 1,967 | 1,994 | -25 | -1.2% | 255,300 |
| 2024/11/15 | 2,007 | 2,033 | 2,005 | 2,019 | +19 | +1% | 183,800 |
| 2024/11/14 | 2,031 | 2,064 | 1,992 | 2,000 | -8 | -0.4% | 268,300 |
| 2024/11/13 | 2,014 | 2,057 | 2,001 | 2,008 | -28 | -1.4% | 342,500 |
| 2024/11/12 | 2,060 | 2,071 | 2,020 | 2,036 | -24 | -1.2% | 246,300 |
| 2024/11/11 | 2,025 | 2,108 | 2,014 | 2,060 | +8 | +0.4% | 418,300 |
| 2024/11/08 | 2,074 | 2,097 | 2,051 | 2,052 | -22 | -1.1% | 318,400 |
| 2024/11/07 | 2,100 | 2,126 | 2,070 | 2,074 | -31 | -1.5% | 548,000 |
| 2024/11/06 | 2,165 | 2,196 | 2,097 | 2,105 | -78 | -3.6% | 411,400 |
| 2024/11/05 | 2,196 | 2,211 | 2,157 | 2,183 | -23 | -1% | 234,900 |
| 2024/11/01 | 2,246 | 2,262 | 2,196 | 2,206 | -75 | -3.3% | 308,500 |
| 2024/10/31 | 2,332 | 2,353 | 2,256 | 2,281 | +54 | +2.4% | 451,100 |
| 2024/10/30 | 2,240 | 2,252 | 2,202 | 2,227 | -4 | -0.2% | 275,500 |
| 2024/10/29 | 2,236 | 2,258 | 2,172 | 2,231 | +5 | +0.2% | 352,500 |
| 2024/10/28 | 2,162 | 2,245 | 2,157 | 2,226 | +75 | +3.5% | 416,400 |
| 2024/10/25 | 2,125 | 2,167 | 2,120 | 2,151 | +31 | +1.5% | 442,600 |
| 2024/10/24 | 2,166 | 2,210 | 2,111 | 2,120 | -35 | -1.6% | 442,100 |
| 2024/10/23 | 2,200 | 2,200 | 2,091 | 2,155 | -61 | -2.8% | 464,900 |
| 2024/10/22 | 2,170 | 2,240 | 2,161 | 2,216 | +48 | +2.2% | 612,800 |
| 2024/10/21 | 2,273 | 2,304 | 2,168 | 2,168 | -99 | -4.4% | 659,500 |
| 2024/10/18 | 2,360 | 2,360 | 2,258 | 2,267 | -116 | -4.9% | 625,400 |
| 2024/10/17 | 2,390 | 2,418 | 2,332 | 2,383 | -85 | -3.4% | 732,300 |
| 2024/10/16 | 2,709 | 2,709 | 2,414 | 2,468 | -322 | -11.5% | 1,185,400 |
| 2024/10/15 | 2,999 | 3,050 | 2,766 | 2,790 | -189 | -6.3% | 1,148,600 |
| 2024/10/11 | 2,847 | 2,993 | 2,822 | 2,979 | +108 | +3.8% | 427,500 |
| 2024/10/10 | 2,911 | 2,936 | 2,844 | 2,871 | -36 | -1.2% | 425,400 |
| 2024/10/09 | 2,860 | 2,918 | 2,702 | 2,907 | +42 | +1.5% | 653,000 |
| 2024/10/08 | 2,847 | 2,917 | 2,803 | 2,865 | +18 | +0.6% | 254,100 |
| 2024/10/07 | 2,779 | 2,867 | 2,752 | 2,847 | +18 | +0.6% | 260,900 |
| 2024/10/04 | 2,784 | 2,845 | 2,774 | 2,829 | +67 | +2.4% | 185,700 |
| 2024/10/03 | 2,763 | 2,817 | 2,750 | 2,762 | -34 | -1.2% | 211,900 |
| 2024/10/02 | 2,778 | 2,813 | 2,730 | 2,796 | -26 | -0.9% | 336,900 |
| 2024/10/01 | 2,772 | 2,847 | 2,742 | 2,822 | +49 | +1.8% | 224,800 |
| 2024/09/30 | 2,771 | 2,849 | 2,764 | 2,773 | +52 | +1.9% | 446,300 |
| 2024/09/27 | 2,678 | 2,734 | 2,659 | 2,721 | +42 | +1.6% | 310,100 |
| 2024/09/26 | 2,639 | 2,679 | 2,615 | 2,679 | +67 | +2.6% | 206,800 |
| 2024/09/25 | 2,472 | 2,655 | 2,465 | 2,612 | +128 | +5.2% | 455,900 |
| 2024/09/24 | 2,535 | 2,550 | 2,476 | 2,484 | -49 | -1.9% | 289,100 |
| 2024/09/20 | 2,654 | 2,654 | 2,522 | 2,533 | -103 | -3.9% | 362,900 |
| 2024/09/19 | 2,602 | 2,657 | 2,600 | 2,636 | +6 | +0.2% | 172,000 |
| 2024/09/18 | 2,648 | 2,688 | 2,605 | 2,630 | ±0 | ±0% | 104,300 |
| 2024/09/17 | 2,621 | 2,650 | 2,583 | 2,630 | +17 | +0.7% | 173,600 |
| 2024/09/13 | 2,634 | 2,641 | 2,599 | 2,613 | -28 | -1.1% | 95,400 |
| 2024/09/12 | 2,623 | 2,672 | 2,604 | 2,641 | +100 | +3.9% | 256,600 |
| 2024/09/11 | 2,467 | 2,584 | 2,456 | 2,541 | +103 | +4.2% | 527,800 |
| 2024/09/10 | 2,529 | 2,538 | 2,428 | 2,438 | -110 | -4.3% | 328,900 |
| 2024/09/09 | 2,488 | 2,555 | 2,470 | 2,548 | -40 | -1.5% | 312,000 |
1～
50
件表示中 / 3585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 | 203,600円 | +12.0% | +19.7% | 3.19% | 10.08倍 | 2.43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 |
| 東亜建 | 113,700円 | +5.7% | -13.4% | 4.75% | 8.43倍 | 0.92倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 日空調 | 394,000円 | +3.9% | +0.8% | 3.05% | 11.29倍 | 1.36倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| インフロニア１ Ｐ | 466,000円 | - | - | 1.86% | - | - |
|
- |
| 高松Ｇ | 265,000円 | +11.9% | +6.1% | 3.09% | 13.18倍 | 0.69倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
市場注目の銘柄
チャート関連のコラム
