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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,885 | 5,190 | 4,875 | 5,110 | +135 | +2.7% | 628,100 |
| 2021/09/30 | 4,990 | 5,030 | 4,850 | 4,975 | -115 | -2.3% | 662,200 |
| 2021/09/29 | 5,150 | 5,280 | 4,925 | 5,090 | -130 | -2.5% | 838,400 |
| 2021/09/28 | 5,320 | 5,330 | 5,130 | 5,220 | -200 | -3.7% | 597,300 |
| 2021/09/27 | 5,520 | 5,600 | 5,330 | 5,420 | -190 | -3.4% | 578,300 |
| 2021/09/24 | 5,760 | 5,830 | 5,480 | 5,610 | +10 | +0.2% | 616,100 |
| 2021/09/22 | 5,770 | 5,810 | 5,540 | 5,600 | -230 | -3.9% | 554,900 |
| 2021/09/21 | 5,600 | 5,900 | 5,540 | 5,830 | -60 | -1% | 543,000 |
| 2021/09/17 | 5,680 | 5,940 | 5,670 | 5,890 | +150 | +2.6% | 757,300 |
| 2021/09/16 | 5,870 | 5,890 | 5,600 | 5,740 | -310 | -5.1% | 781,600 |
| 2021/09/15 | 6,140 | 6,190 | 6,020 | 6,050 | -210 | -3.4% | 475,200 |
| 2021/09/14 | 6,120 | 6,270 | 5,980 | 6,260 | +40 | +0.6% | 558,100 |
| 2021/09/13 | 6,330 | 6,330 | 6,060 | 6,220 | -50 | -0.8% | 691,500 |
| 2021/09/10 | 6,100 | 6,380 | 6,010 | 6,270 | +230 | +3.8% | 1,201,100 |
| 2021/09/09 | 5,920 | 6,170 | 5,910 | 6,040 | -60 | -1% | 941,000 |
| 2021/09/08 | 6,110 | 6,300 | 5,930 | 6,100 | +650 | +11.9% | 2,967,300 |
| 2021/09/07 | 5,550 | 5,600 | 5,240 | 5,450 | +90 | +1.7% | 1,008,800 |
| 2021/09/06 | 5,010 | 5,460 | 4,915 | 5,360 | +460 | +9.4% | 1,291,900 |
| 2021/09/03 | 4,710 | 4,945 | 4,675 | 4,900 | +105 | +2.2% | 387,000 |
| 2021/09/02 | 4,690 | 4,835 | 4,660 | 4,795 | +155 | +3.3% | 391,300 |
| 2021/09/01 | 4,905 | 4,950 | 4,605 | 4,640 | -265 | -5.4% | 691,400 |
| 2021/08/31 | 4,650 | 4,905 | 4,635 | 4,905 | +290 | +6.3% | 499,900 |
| 2021/08/30 | 4,630 | 4,640 | 4,430 | 4,615 | ±0 | ±0% | 521,000 |
| 2021/08/27 | 4,540 | 4,685 | 4,510 | 4,615 | +70 | +1.5% | 519,800 |
| 2021/08/26 | 4,730 | 4,740 | 4,465 | 4,545 | -115 | -2.5% | 317,100 |
| 2021/08/25 | 4,700 | 4,730 | 4,590 | 4,660 | -70 | -1.5% | 304,800 |
| 2021/08/24 | 4,795 | 4,830 | 4,670 | 4,730 | -30 | -0.6% | 476,200 |
| 2021/08/23 | 4,565 | 4,760 | 4,550 | 4,760 | +335 | +7.6% | 517,100 |
| 2021/08/20 | 4,490 | 4,565 | 4,415 | 4,425 | -25 | -0.6% | 326,200 |
| 2021/08/19 | 4,315 | 4,495 | 4,315 | 4,450 | +90 | +2.1% | 422,900 |
| 2021/08/18 | 4,235 | 4,415 | 4,205 | 4,360 | +110 | +2.6% | 395,900 |
| 2021/08/17 | 4,390 | 4,405 | 4,225 | 4,250 | -190 | -4.3% | 308,300 |
| 2021/08/16 | 4,495 | 4,505 | 4,390 | 4,440 | -150 | -3.3% | 290,500 |
| 2021/08/13 | 4,420 | 4,615 | 4,405 | 4,590 | +120 | +2.7% | 349,800 |
| 2021/08/12 | 4,675 | 4,680 | 4,390 | 4,470 | -205 | -4.4% | 763,100 |
| 2021/08/11 | 4,720 | 4,780 | 4,490 | 4,675 | +45 | +1% | 824,100 |
| 2021/08/10 | 4,725 | 4,755 | 4,595 | 4,630 | -140 | -2.9% | 515,900 |
| 2021/08/06 | 4,920 | 5,000 | 4,725 | 4,770 | -90 | -1.9% | 508,700 |
| 2021/08/05 | 5,080 | 5,160 | 4,835 | 4,860 | -200 | -4% | 525,700 |
| 2021/08/04 | 5,240 | 5,260 | 4,990 | 5,060 | +10 | +0.2% | 704,600 |
| 2021/08/03 | 4,880 | 5,140 | 4,865 | 5,050 | +170 | +3.5% | 674,700 |
| 2021/08/02 | 4,915 | 5,020 | 4,800 | 4,880 | -35 | -0.7% | 715,900 |
| 2021/07/30 | 4,810 | 5,010 | 4,785 | 4,915 | +145 | +3% | 777,700 |
| 2021/07/29 | 4,785 | 4,830 | 4,675 | 4,770 | -20 | -0.4% | 462,400 |
| 2021/07/28 | 4,850 | 4,940 | 4,705 | 4,790 | -10 | -0.2% | 787,200 |
| 2021/07/27 | 4,695 | 4,820 | 4,595 | 4,800 | +170 | +3.7% | 644,400 |
| 2021/07/26 | 4,670 | 4,755 | 4,575 | 4,630 | +140 | +3.1% | 815,700 |
| 2021/07/21 | 4,390 | 4,490 | 4,340 | 4,490 | +140 | +3.2% | 613,000 |
| 2021/07/20 | 4,235 | 4,445 | 4,190 | 4,350 | +90 | +2.1% | 626,500 |
| 2021/07/19 | 4,300 | 4,405 | 4,215 | 4,260 | -5 | -0.1% | 481,900 |
901～
950
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
