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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 6,230 | 6,330 | 6,170 | 6,280 | -30 | -0.5% | 268,400 |
| 2021/12/13 | 6,160 | 6,340 | 6,150 | 6,310 | +220 | +3.6% | 245,500 |
| 2021/12/10 | 6,120 | 6,210 | 6,050 | 6,090 | -100 | -1.6% | 211,700 |
| 2021/12/09 | 6,310 | 6,340 | 6,170 | 6,190 | -120 | -1.9% | 225,700 |
| 2021/12/08 | 6,400 | 6,490 | 6,240 | 6,310 | -30 | -0.5% | 270,900 |
| 2021/12/07 | 6,140 | 6,370 | 6,110 | 6,340 | +120 | +1.9% | 217,500 |
| 2021/12/06 | 6,100 | 6,290 | 6,010 | 6,220 | +30 | +0.5% | 246,700 |
| 2021/12/03 | 6,030 | 6,200 | 5,900 | 6,190 | +120 | +2% | 355,900 |
| 2021/12/02 | 6,230 | 6,290 | 6,010 | 6,070 | -220 | -3.5% | 374,900 |
| 2021/12/01 | 6,560 | 6,560 | 6,120 | 6,290 | -260 | -4% | 482,200 |
| 2021/11/30 | 6,580 | 6,710 | 6,470 | 6,550 | +120 | +1.9% | 527,100 |
| 2021/11/29 | 6,400 | 6,570 | 6,380 | 6,430 | -120 | -1.8% | 298,600 |
| 2021/11/26 | 6,650 | 6,760 | 6,450 | 6,550 | -190 | -2.8% | 366,000 |
| 2021/11/25 | 6,490 | 6,750 | 6,430 | 6,740 | +290 | +4.5% | 326,700 |
| 2021/11/24 | 6,530 | 6,550 | 6,280 | 6,450 | -140 | -2.1% | 389,800 |
| 2021/11/22 | 6,710 | 6,760 | 6,580 | 6,590 | -110 | -1.6% | 300,100 |
| 2021/11/19 | 6,800 | 6,940 | 6,670 | 6,700 | ±0 | ±0% | 425,500 |
| 2021/11/18 | 6,630 | 6,800 | 6,560 | 6,700 | +50 | +0.8% | 482,700 |
| 2021/11/17 | 6,700 | 6,900 | 6,550 | 6,650 | +20 | +0.3% | 905,800 |
| 2021/11/16 | 6,420 | 6,660 | 6,380 | 6,630 | +350 | +5.6% | 756,900 |
| 2021/11/15 | 6,430 | 6,510 | 6,210 | 6,280 | ±0 | ±0% | 294,000 |
| 2021/11/12 | 6,440 | 6,450 | 6,270 | 6,280 | -170 | -2.6% | 315,000 |
| 2021/11/11 | 6,160 | 6,480 | 6,080 | 6,450 | +390 | +6.4% | 535,100 |
| 2021/11/10 | 6,070 | 6,190 | 6,020 | 6,060 | -110 | -1.8% | 209,200 |
| 2021/11/09 | 6,310 | 6,370 | 6,120 | 6,170 | -140 | -2.2% | 334,600 |
| 2021/11/08 | 6,400 | 6,490 | 6,260 | 6,310 | -160 | -2.5% | 321,900 |
| 2021/11/05 | 6,280 | 6,480 | 6,200 | 6,470 | +190 | +3% | 465,200 |
| 2021/11/04 | 6,590 | 6,640 | 6,240 | 6,280 | -220 | -3.4% | 484,400 |
| 2021/11/02 | 6,570 | 6,750 | 6,440 | 6,500 | -90 | -1.4% | 607,700 |
| 2021/11/01 | 6,380 | 6,660 | 6,270 | 6,590 | +250 | +3.9% | 669,300 |
| 2021/10/29 | 6,150 | 6,340 | 6,100 | 6,340 | +140 | +2.3% | 446,800 |
| 2021/10/28 | 6,090 | 6,210 | 6,000 | 6,200 | +210 | +3.5% | 428,300 |
| 2021/10/27 | 6,180 | 6,190 | 5,950 | 5,990 | -250 | -4% | 422,200 |
| 2021/10/26 | 6,280 | 6,360 | 6,080 | 6,240 | +100 | +1.6% | 457,400 |
| 2021/10/25 | 6,040 | 6,180 | 6,030 | 6,140 | ±0 | ±0% | 333,100 |
| 2021/10/22 | 5,870 | 6,250 | 5,840 | 6,140 | +170 | +2.8% | 589,600 |
| 2021/10/21 | 6,210 | 6,340 | 5,940 | 5,970 | -340 | -5.4% | 1,012,900 |
| 2021/10/20 | 6,320 | 6,480 | 6,240 | 6,310 | ±0 | ±0% | 1,147,800 |
| 2021/10/19 | 5,840 | 6,350 | 5,770 | 6,310 | +710 | +12.7% | 1,809,900 |
| 2021/10/18 | 5,480 | 5,770 | 5,470 | 5,600 | +120 | +2.2% | 872,500 |
| 2021/10/15 | 4,975 | 5,690 | 4,830 | 5,480 | +460 | +9.2% | 2,093,600 |
| 2021/10/14 | 5,030 | 5,160 | 4,950 | 5,020 | ±0 | ±0% | 305,500 |
| 2021/10/13 | 4,995 | 5,140 | 4,985 | 5,020 | ±0 | ±0% | 342,700 |
| 2021/10/12 | 5,040 | 5,170 | 4,970 | 5,020 | -30 | -0.6% | 312,700 |
| 2021/10/11 | 5,000 | 5,070 | 4,735 | 5,050 | +110 | +2.2% | 581,100 |
| 2021/10/08 | 5,130 | 5,180 | 4,870 | 4,940 | -40 | -0.8% | 562,800 |
| 2021/10/07 | 4,890 | 5,120 | 4,890 | 4,980 | +90 | +1.8% | 661,100 |
| 2021/10/06 | 4,835 | 5,130 | 4,820 | 4,890 | +95 | +2% | 818,600 |
| 2021/10/05 | 4,650 | 4,930 | 4,615 | 4,795 | +30 | +0.6% | 643,700 |
| 2021/10/04 | 4,965 | 5,050 | 4,665 | 4,765 | -345 | -6.8% | 732,100 |
851～
900
件表示中 / 3715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 | 148,800円 | +12.0% | +19.7% | 4.37% | 7.37倍 | 1.89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 |
| 大豊建 | 81,300円 | -2.4% | +23.0% | 3.94% | 17.92倍 | 1.00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 |
| テクノ菱和 | 326,500円 | +6.9% | +4.7% | 3.19% | 9.41倍 | 1.30倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 日本電技 | 414,500円 | +1.0% | +1.0% | 3.18% | 10.23倍 | 1.67倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 237,600円 | +8.8% | +0.9% | 4.21% | 9.56倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
