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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 4,800 | 5,140 | 4,800 | 5,090 | +450 | +9.7% | 1,074,800 |
2021/01/06 | 4,675 | 4,785 | 4,485 | 4,640 | -90 | -1.9% | 678,900 |
2021/01/05 | 4,755 | 4,885 | 4,680 | 4,730 | -30 | -0.6% | 418,800 |
2021/01/04 | 4,815 | 4,855 | 4,620 | 4,760 | +15 | +0.3% | 652,300 |
2020/12/30 | 4,790 | 4,920 | 4,705 | 4,745 | -60 | -1.2% | 801,900 |
2020/12/29 | 4,760 | 4,940 | 4,755 | 4,805 | +35 | +0.7% | 538,500 |
2020/12/28 | 4,850 | 4,900 | 4,730 | 4,770 | -80 | -1.6% | 595,100 |
2020/12/25 | 4,560 | 4,860 | 4,520 | 4,850 | +220 | +4.8% | 728,100 |
2020/12/24 | 4,490 | 4,730 | 4,450 | 4,630 | +155 | +3.5% | 637,300 |
2020/12/23 | 4,390 | 4,475 | 4,320 | 4,475 | +155 | +3.6% | 495,500 |
2020/12/22 | 4,225 | 4,395 | 4,215 | 4,320 | +30 | +0.7% | 386,400 |
2020/12/21 | 4,315 | 4,395 | 4,230 | 4,290 | -20 | -0.5% | 251,600 |
2020/12/18 | 4,595 | 4,595 | 4,285 | 4,310 | -275 | -6% | 697,200 |
2020/12/17 | 4,600 | 4,665 | 4,440 | 4,585 | -25 | -0.5% | 518,100 |
2020/12/16 | 4,400 | 4,625 | 4,305 | 4,610 | +305 | +7.1% | 746,500 |
2020/12/15 | 4,470 | 4,560 | 4,220 | 4,305 | -170 | -3.8% | 568,900 |
2020/12/14 | 4,370 | 4,510 | 4,330 | 4,475 | +245 | +5.8% | 871,500 |
2020/12/11 | 4,045 | 4,240 | 4,045 | 4,230 | +200 | +5% | 557,900 |
2020/12/10 | 3,945 | 4,075 | 3,885 | 4,030 | +15 | +0.4% | 321,300 |
2020/12/09 | 3,980 | 4,030 | 3,835 | 4,015 | +40 | +1% | 414,100 |
2020/12/08 | 3,760 | 3,980 | 3,690 | 3,975 | +190 | +5% | 436,700 |
2020/12/07 | 3,800 | 3,900 | 3,635 | 3,785 | +65 | +1.7% | 476,800 |
2020/12/04 | 3,715 | 3,735 | 3,530 | 3,720 | -60 | -1.6% | 692,900 |
2020/12/03 | 3,880 | 3,885 | 3,715 | 3,780 | -130 | -3.3% | 376,700 |
2020/12/02 | 3,935 | 3,975 | 3,840 | 3,910 | -70 | -1.8% | 299,900 |
2020/12/01 | 4,080 | 4,085 | 3,935 | 3,980 | -70 | -1.7% | 345,200 |
2020/11/30 | 4,095 | 4,135 | 4,000 | 4,050 | +25 | +0.6% | 495,400 |
2020/11/27 | 4,125 | 4,125 | 3,960 | 4,025 | -80 | -1.9% | 410,300 |
2020/11/26 | 4,180 | 4,180 | 4,070 | 4,105 | -5 | -0.1% | 414,700 |
2020/11/25 | 4,185 | 4,200 | 4,050 | 4,110 | -100 | -2.4% | 565,300 |
2020/11/24 | 4,065 | 4,240 | 4,015 | 4,210 | +250 | +6.3% | 899,400 |
2020/11/20 | 3,890 | 3,970 | 3,855 | 3,960 | +60 | +1.5% | 298,100 |
2020/11/19 | 3,895 | 3,920 | 3,780 | 3,900 | -65 | -1.6% | 452,600 |
2020/11/18 | 4,090 | 4,095 | 3,955 | 3,965 | -95 | -2.3% | 646,500 |
2020/11/17 | 4,000 | 4,090 | 3,875 | 4,060 | +80 | +2% | 708,000 |
2020/11/16 | 4,075 | 4,120 | 3,915 | 3,980 | +45 | +1.1% | 865,500 |
2020/11/13 | 3,820 | 3,945 | 3,745 | 3,935 | +140 | +3.7% | 519,500 |
2020/11/12 | 3,685 | 3,845 | 3,620 | 3,795 | +155 | +4.3% | 630,100 |
2020/11/11 | 3,515 | 3,690 | 3,405 | 3,640 | +25 | +0.7% | 480,600 |
2020/11/10 | 3,810 | 3,820 | 3,550 | 3,615 | -205 | -5.4% | 783,100 |
2020/11/09 | 3,900 | 4,125 | 3,720 | 3,820 | +125 | +3.4% | 1,479,400 |
2020/11/06 | 3,595 | 3,745 | 3,470 | 3,695 | +185 | +5.3% | 718,600 |
2020/11/05 | 3,500 | 3,670 | 3,420 | 3,510 | +285 | +8.8% | 880,600 |
2020/11/04 | 3,625 | 3,650 | 3,180 | 3,225 | -330 | -9.3% | 837,400 |
2020/11/02 | 3,550 | 3,695 | 3,520 | 3,555 | -10 | -0.3% | 549,500 |
2020/10/30 | 3,500 | 3,585 | 3,425 | 3,565 | +35 | +1% | 445,100 |
2020/10/29 | 3,550 | 3,595 | 3,415 | 3,530 | -85 | -2.4% | 463,100 |
2020/10/28 | 3,420 | 3,620 | 3,345 | 3,615 | +245 | +7.3% | 585,600 |
2020/10/27 | 3,200 | 3,385 | 3,130 | 3,370 | +135 | +4.2% | 337,200 |
2020/10/26 | 3,385 | 3,475 | 3,210 | 3,235 | -10 | -0.3% | 419,100 |
951~
1000
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