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 |
---|---|---|---|---|---|---|---|
2024/09/06 | 2,591 | 2,662 | 2,572 | 2,588 | -48 | -1.8% | 290,000 |
2024/09/05 | 2,617 | 2,679 | 2,613 | 2,636 | -31 | -1.2% | 180,100 |
2024/09/04 | 2,656 | 2,708 | 2,647 | 2,667 | -29 | -1.1% | 222,200 |
2024/09/03 | 2,650 | 2,724 | 2,636 | 2,696 | +45 | +1.7% | 166,300 |
2024/09/02 | 2,693 | 2,693 | 2,622 | 2,651 | -60 | -2.2% | 229,000 |
2024/08/30 | 2,625 | 2,738 | 2,602 | 2,711 | +96 | +3.7% | 509,000 |
2024/08/29 | 2,651 | 2,695 | 2,610 | 2,615 | -96 | -3.5% | 481,800 |
2024/08/28 | 2,734 | 2,784 | 2,690 | 2,711 | -23 | -0.8% | 502,100 |
2024/08/27 | 2,626 | 2,748 | 2,607 | 2,734 | +80 | +3% | 415,900 |
2024/08/26 | 2,549 | 2,714 | 2,520 | 2,654 | +76 | +2.9% | 620,200 |
2024/08/23 | 2,520 | 2,614 | 2,501 | 2,578 | +135 | +5.5% | 1,031,200 |
2024/08/22 | 2,363 | 2,480 | 2,363 | 2,443 | +85 | +3.6% | 447,200 |
2024/08/21 | 2,355 | 2,415 | 2,353 | 2,358 | +16 | +0.7% | 245,600 |
2024/08/20 | 2,273 | 2,343 | 2,271 | 2,342 | +103 | +4.6% | 161,400 |
2024/08/19 | 2,315 | 2,332 | 2,228 | 2,239 | -76 | -3.3% | 227,200 |
2024/08/16 | 2,309 | 2,341 | 2,290 | 2,315 | +2 | +0.1% | 265,000 |
2024/08/15 | 2,291 | 2,331 | 2,273 | 2,313 | +34 | +1.5% | 435,100 |
2024/08/14 | 2,146 | 2,280 | 2,133 | 2,279 | +155 | +7.3% | 412,400 |
2024/08/13 | 2,092 | 2,134 | 2,091 | 2,124 | -18 | -0.8% | 168,300 |
2024/08/09 | 2,177 | 2,198 | 2,110 | 2,142 | -30 | -1.4% | 184,100 |
2024/08/08 | 2,107 | 2,205 | 2,086 | 2,172 | +15 | +0.7% | 265,200 |
2024/08/07 | 2,180 | 2,224 | 2,146 | 2,157 | -73 | -3.3% | 348,900 |
2024/08/06 | 2,154 | 2,274 | 2,140 | 2,230 | +260 | +13.2% | 496,500 |
2024/08/05 | 2,177 | 2,255 | 1,923 | 1,970 | -257 | -11.5% | 826,300 |
2024/08/02 | 2,207 | 2,296 | 2,197 | 2,227 | -30 | -1.3% | 357,500 |
2024/08/01 | 2,300 | 2,303 | 2,242 | 2,257 | -40 | -1.7% | 154,100 |
2024/07/31 | 2,195 | 2,309 | 2,166 | 2,297 | +101 | +4.6% | 399,000 |
2024/07/30 | 2,202 | 2,241 | 2,167 | 2,196 | -16 | -0.7% | 223,400 |
2024/07/29 | 2,197 | 2,232 | 2,168 | 2,212 | +15 | +0.7% | 165,700 |
2024/07/26 | 2,221 | 2,251 | 2,196 | 2,197 | -36 | -1.6% | 142,900 |
2024/07/25 | 2,179 | 2,257 | 2,171 | 2,233 | +53 | +2.4% | 423,400 |
2024/07/24 | 2,201 | 2,240 | 2,168 | 2,180 | -10 | -0.5% | 271,200 |
2024/07/23 | 2,172 | 2,206 | 2,153 | 2,190 | +55 | +2.6% | 311,600 |
2024/07/22 | 2,060 | 2,156 | 2,045 | 2,135 | +44 | +2.1% | 513,300 |
2024/07/19 | 2,156 | 2,190 | 2,081 | 2,091 | -76 | -3.5% | 526,500 |
2024/07/18 | 2,206 | 2,218 | 2,162 | 2,167 | -57 | -2.6% | 500,800 |
2024/07/17 | 2,224 | 2,242 | 2,155 | 2,224 | -2 | -0.1% | 547,100 |
2024/07/16 | 2,390 | 2,410 | 2,161 | 2,226 | -208 | -8.5% | 1,179,000 |
2024/07/12 | 2,325 | 2,441 | 2,268 | 2,434 | +144 | +6.3% | 1,078,900 |
2024/07/11 | 2,294 | 2,317 | 2,240 | 2,290 | -32 | -1.4% | 485,700 |
2024/07/10 | 2,358 | 2,367 | 2,277 | 2,322 | -58 | -2.4% | 467,600 |
2024/07/09 | 2,350 | 2,383 | 2,331 | 2,380 | +5 | +0.2% | 404,600 |
2024/07/08 | 2,384 | 2,408 | 2,361 | 2,375 | -8 | -0.3% | 273,400 |
2024/07/05 | 2,482 | 2,487 | 2,383 | 2,383 | -92 | -3.7% | 270,600 |
2024/07/04 | 2,437 | 2,479 | 2,411 | 2,475 | +25 | +1% | 257,200 |
2024/07/03 | 2,496 | 2,496 | 2,426 | 2,450 | -45 | -1.8% | 265,300 |
2024/07/02 | 2,459 | 2,502 | 2,457 | 2,495 | +10 | +0.4% | 227,300 |
2024/07/01 | 2,602 | 2,615 | 2,485 | 2,485 | -121 | -4.6% | 517,200 |
2024/06/28 | 2,627 | 2,642 | 2,603 | 2,606 | -4 | -0.2% | 122,200 |
2024/06/27 | 2,610 | 2,654 | 2,605 | 2,610 | +9 | +0.3% | 150,800 |
51~
100
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