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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,250 | 3,275 | 3,170 | 3,240 | -10 | -0.3% | 241,900 |
| 2021/03/22 | 3,220 | 3,275 | 3,210 | 3,250 | +65 | +2% | 331,200 |
| 2021/03/19 | 3,290 | 3,340 | 3,185 | 3,185 | -240 | -7% | 1,020,500 |
| 2021/03/18 | 3,340 | 3,445 | 3,290 | 3,425 | +135 | +4.1% | 577,300 |
| 2021/03/17 | 3,130 | 3,320 | 3,130 | 3,290 | +160 | +5.1% | 751,300 |
| 2021/03/16 | 3,025 | 3,140 | 3,010 | 3,130 | +110 | +3.6% | 290,100 |
| 2021/03/15 | 3,180 | 3,215 | 2,988 | 3,020 | -160 | -5% | 422,500 |
| 2021/03/12 | 3,075 | 3,185 | 3,040 | 3,180 | +155 | +5.1% | 440,400 |
| 2021/03/11 | 2,896 | 3,035 | 2,896 | 3,025 | +101 | +3.5% | 283,600 |
| 2021/03/10 | 2,930 | 3,005 | 2,893 | 2,924 | +7 | +0.2% | 196,500 |
| 2021/03/09 | 2,840 | 2,965 | 2,815 | 2,917 | +46 | +1.6% | 284,600 |
| 2021/03/08 | 3,020 | 3,045 | 2,845 | 2,871 | -116 | -3.9% | 369,900 |
| 2021/03/05 | 2,920 | 2,994 | 2,805 | 2,987 | +4 | +0.1% | 307,400 |
| 2021/03/04 | 2,900 | 3,020 | 2,900 | 2,983 | +41 | +1.4% | 389,600 |
| 2021/03/03 | 3,040 | 3,055 | 2,890 | 2,942 | -98 | -3.2% | 401,300 |
| 2021/03/02 | 3,105 | 3,120 | 3,010 | 3,040 | +55 | +1.8% | 406,200 |
| 2021/03/01 | 3,150 | 3,165 | 2,910 | 2,985 | -1 | ±0% | 582,400 |
| 2021/02/26 | 2,812 | 3,085 | 2,812 | 2,986 | +111 | +3.9% | 553,700 |
| 2021/02/25 | 2,884 | 2,950 | 2,771 | 2,875 | -810 | -22% | 658,200 |
| 2021/02/24 | 3,825 | 3,905 | 3,635 | 3,685 | -220 | -5.6% | 377,300 |
| 2021/02/22 | 3,815 | 3,935 | 3,790 | 3,905 | +35 | +0.9% | 280,200 |
| 2021/02/19 | 3,785 | 3,915 | 3,755 | 3,870 | -30 | -0.8% | 322,000 |
| 2021/02/18 | 4,035 | 4,050 | 3,880 | 3,900 | -175 | -4.3% | 382,900 |
| 2021/02/17 | 4,100 | 4,150 | 4,030 | 4,075 | -85 | -2% | 209,800 |
| 2021/02/16 | 4,135 | 4,250 | 4,110 | 4,160 | -35 | -0.8% | 157,600 |
| 2021/02/15 | 4,180 | 4,230 | 4,120 | 4,195 | -30 | -0.7% | 145,100 |
| 2021/02/12 | 4,130 | 4,240 | 4,100 | 4,225 | +75 | +1.8% | 279,600 |
| 2021/02/10 | 4,320 | 4,355 | 4,125 | 4,150 | -290 | -6.5% | 414,800 |
| 2021/02/09 | 4,310 | 4,485 | 4,280 | 4,440 | +220 | +5.2% | 351,500 |
| 2021/02/08 | 4,225 | 4,260 | 4,080 | 4,220 | -35 | -0.8% | 712,600 |
| 2021/02/05 | 4,500 | 4,530 | 4,190 | 4,255 | -295 | -6.5% | 629,400 |
| 2021/02/04 | 4,600 | 4,645 | 4,480 | 4,550 | -80 | -1.7% | 194,800 |
| 2021/02/03 | 4,645 | 4,750 | 4,560 | 4,630 | +75 | +1.6% | 376,300 |
| 2021/02/02 | 4,600 | 4,640 | 4,460 | 4,555 | -20 | -0.4% | 233,300 |
| 2021/02/01 | 4,305 | 4,605 | 4,215 | 4,575 | +180 | +4.1% | 533,100 |
| 2021/01/29 | 4,565 | 4,580 | 4,325 | 4,395 | -65 | -1.5% | 961,700 |
| 2021/01/28 | 4,695 | 4,720 | 4,420 | 4,460 | -415 | -8.5% | 1,005,400 |
| 2021/01/27 | 5,000 | 5,030 | 4,825 | 4,875 | -165 | -3.3% | 370,600 |
| 2021/01/26 | 5,180 | 5,250 | 5,040 | 5,040 | -230 | -4.4% | 306,000 |
| 2021/01/25 | 5,370 | 5,420 | 5,210 | 5,270 | -20 | -0.4% | 422,800 |
| 2021/01/22 | 5,100 | 5,330 | 5,020 | 5,290 | +270 | +5.4% | 661,700 |
| 2021/01/21 | 5,080 | 5,150 | 4,960 | 5,020 | +90 | +1.8% | 464,300 |
| 2021/01/20 | 4,770 | 4,930 | 4,745 | 4,930 | +185 | +3.9% | 574,200 |
| 2021/01/19 | 4,925 | 4,955 | 4,620 | 4,745 | -65 | -1.4% | 793,600 |
| 2021/01/18 | 4,550 | 4,815 | 4,520 | 4,810 | +190 | +4.1% | 650,300 |
| 2021/01/15 | 4,910 | 5,020 | 4,575 | 4,620 | -340 | -6.9% | 1,053,100 |
| 2021/01/14 | 5,170 | 5,450 | 4,835 | 4,960 | -150 | -2.9% | 1,690,500 |
| 2021/01/13 | 5,190 | 5,370 | 5,070 | 5,110 | +20 | +0.4% | 544,500 |
| 2021/01/12 | 5,140 | 5,240 | 4,960 | 5,090 | -230 | -4.3% | 581,700 |
| 2021/01/08 | 5,260 | 5,400 | 5,130 | 5,320 | +230 | +4.5% | 730,500 |
901～
950
件表示中 / 3586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 | 199,500円 | +12.0% | +19.7% | 3.26% | 9.88倍 | 2.38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 |
| 新日建 | 151,000円 | +1.1% | +0.2% | 3.51% | 7.18倍 | 0.77倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 高松Ｇ | 265,800円 | +11.9% | +6.1% | 3.09% | 13.22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 |
| 日比谷 | 381,000円 | +8.6% | +2.4% | 2.31% | 18.40倍 | 1.24倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| トーエネク | 93,100円 | +8.8% | +12.8% | 4.30% | 9.93倍 | 0.66倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
市場注目の銘柄
チャート関連のコラム
