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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,330 | 4,430 | 4,250 | 4,265 | -125 | -2.8% | 534,300 |
| 2021/07/15 | 4,465 | 4,565 | 4,270 | 4,390 | -100 | -2.2% | 1,002,800 |
| 2021/07/14 | 4,420 | 4,565 | 4,360 | 4,490 | -35 | -0.8% | 861,500 |
| 2021/07/13 | 4,410 | 4,660 | 4,380 | 4,525 | +225 | +5.2% | 1,900,200 |
| 2021/07/12 | 4,200 | 4,360 | 4,150 | 4,300 | +180 | +4.4% | 1,147,600 |
| 2021/07/09 | 3,950 | 4,175 | 3,910 | 4,120 | +405 | +10.9% | 1,485,500 |
| 2021/07/08 | 3,685 | 3,830 | 3,680 | 3,715 | +10 | +0.3% | 397,100 |
| 2021/07/07 | 3,540 | 3,725 | 3,525 | 3,705 | +95 | +2.6% | 382,300 |
| 2021/07/06 | 3,495 | 3,660 | 3,415 | 3,610 | +75 | +2.1% | 593,100 |
| 2021/07/05 | 3,500 | 3,560 | 3,250 | 3,535 | -155 | -4.2% | 1,360,300 |
| 2021/07/02 | 3,735 | 3,745 | 3,660 | 3,690 | -105 | -2.8% | 283,500 |
| 2021/07/01 | 3,905 | 3,935 | 3,780 | 3,795 | -130 | -3.3% | 261,000 |
| 2021/06/30 | 3,865 | 3,940 | 3,740 | 3,925 | +100 | +2.6% | 429,100 |
| 2021/06/29 | 3,795 | 3,880 | 3,790 | 3,825 | +45 | +1.2% | 361,400 |
| 2021/06/28 | 3,780 | 3,840 | 3,770 | 3,780 | +60 | +1.6% | 193,600 |
| 2021/06/25 | 3,700 | 3,750 | 3,640 | 3,720 | -10 | -0.3% | 244,200 |
| 2021/06/24 | 3,755 | 3,820 | 3,700 | 3,730 | -10 | -0.3% | 307,800 |
| 2021/06/23 | 3,670 | 3,770 | 3,635 | 3,740 | +115 | +3.2% | 394,100 |
| 2021/06/22 | 3,565 | 3,640 | 3,510 | 3,625 | +125 | +3.6% | 174,500 |
| 2021/06/21 | 3,505 | 3,580 | 3,475 | 3,500 | -130 | -3.6% | 204,800 |
| 2021/06/18 | 3,550 | 3,650 | 3,515 | 3,630 | +65 | +1.8% | 275,400 |
| 2021/06/17 | 3,610 | 3,655 | 3,510 | 3,565 | -25 | -0.7% | 214,300 |
| 2021/06/16 | 3,585 | 3,605 | 3,540 | 3,590 | +15 | +0.4% | 93,000 |
| 2021/06/15 | 3,600 | 3,630 | 3,565 | 3,575 | -20 | -0.6% | 163,800 |
| 2021/06/14 | 3,445 | 3,610 | 3,395 | 3,595 | +140 | +4.1% | 451,800 |
| 2021/06/11 | 3,410 | 3,500 | 3,410 | 3,455 | +20 | +0.6% | 147,100 |
| 2021/06/10 | 3,435 | 3,520 | 3,420 | 3,435 | +35 | +1% | 242,600 |
| 2021/06/09 | 3,490 | 3,490 | 3,390 | 3,400 | -115 | -3.3% | 152,500 |
| 2021/06/08 | 3,420 | 3,555 | 3,420 | 3,515 | +115 | +3.4% | 285,400 |
| 2021/06/07 | 3,440 | 3,480 | 3,395 | 3,400 | -40 | -1.2% | 143,400 |
| 2021/06/04 | 3,390 | 3,465 | 3,340 | 3,440 | +115 | +3.5% | 239,100 |
| 2021/06/03 | 3,330 | 3,330 | 3,225 | 3,325 | -50 | -1.5% | 362,000 |
| 2021/06/02 | 3,460 | 3,520 | 3,370 | 3,375 | -85 | -2.5% | 262,900 |
| 2021/06/01 | 3,510 | 3,545 | 3,425 | 3,460 | -80 | -2.3% | 166,800 |
| 2021/05/31 | 3,555 | 3,600 | 3,535 | 3,540 | ±0 | ±0% | 210,000 |
| 2021/05/28 | 3,485 | 3,540 | 3,440 | 3,540 | +45 | +1.3% | 234,900 |
| 2021/05/27 | 3,380 | 3,495 | 3,380 | 3,495 | +115 | +3.4% | 283,400 |
| 2021/05/26 | 3,435 | 3,465 | 3,380 | 3,380 | -90 | -2.6% | 134,400 |
| 2021/05/25 | 3,465 | 3,520 | 3,440 | 3,470 | +75 | +2.2% | 254,600 |
| 2021/05/24 | 3,325 | 3,430 | 3,310 | 3,395 | ±0 | ±0% | 294,700 |
| 2021/05/21 | 3,350 | 3,430 | 3,340 | 3,395 | +160 | +4.9% | 432,600 |
| 2021/05/20 | 3,150 | 3,265 | 3,150 | 3,235 | +65 | +2.1% | 221,000 |
| 2021/05/19 | 3,100 | 3,180 | 3,050 | 3,170 | +90 | +2.9% | 204,000 |
| 2021/05/18 | 3,040 | 3,095 | 2,986 | 3,080 | +65 | +2.2% | 173,200 |
| 2021/05/17 | 3,100 | 3,125 | 3,000 | 3,015 | -65 | -2.1% | 208,800 |
| 2021/05/14 | 3,075 | 3,110 | 3,010 | 3,080 | +70 | +2.3% | 236,800 |
| 2021/05/13 | 3,010 | 3,110 | 2,986 | 3,010 | -120 | -3.8% | 229,800 |
| 2021/05/12 | 3,185 | 3,270 | 3,070 | 3,130 | -15 | -0.5% | 330,300 |
| 2021/05/11 | 3,260 | 3,260 | 3,120 | 3,145 | -150 | -4.6% | 326,300 |
| 2021/05/10 | 3,340 | 3,340 | 3,260 | 3,295 | -85 | -2.5% | 396,200 |
951～
1000
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
