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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 3,300 | 3,300 | 3,105 | 3,245 | -10 | -0.3% | 263,100 |
2020/10/22 | 3,350 | 3,375 | 3,140 | 3,255 | -10 | -0.3% | 446,200 |
2020/10/21 | 3,350 | 3,390 | 3,200 | 3,265 | +20 | +0.6% | 462,800 |
2020/10/20 | 3,000 | 3,330 | 3,000 | 3,245 | +310 | +10.6% | 538,100 |
2020/10/19 | 2,900 | 2,958 | 2,813 | 2,935 | +56 | +1.9% | 213,300 |
2020/10/16 | 2,996 | 3,000 | 2,780 | 2,879 | -216 | -7% | 472,400 |
2020/10/15 | 3,205 | 3,205 | 3,010 | 3,095 | -105 | -3.3% | 260,300 |
2020/10/14 | 3,200 | 3,225 | 3,130 | 3,200 | +60 | +1.9% | 231,700 |
2020/10/13 | 3,250 | 3,250 | 3,060 | 3,140 | -85 | -2.6% | 197,100 |
2020/10/12 | 3,200 | 3,280 | 3,155 | 3,225 | +15 | +0.5% | 275,300 |
2020/10/09 | 3,045 | 3,255 | 3,040 | 3,210 | +180 | +5.9% | 421,800 |
2020/10/08 | 2,946 | 3,045 | 2,902 | 3,030 | +121 | +4.2% | 295,600 |
2020/10/07 | 2,899 | 2,967 | 2,855 | 2,909 | +45 | +1.6% | 216,800 |
2020/10/06 | 2,780 | 2,875 | 2,773 | 2,864 | +90 | +3.2% | 170,600 |
2020/10/05 | 2,774 | 2,794 | 2,718 | 2,774 | +11 | +0.4% | 140,300 |
2020/10/02 | 2,813 | 2,875 | 2,711 | 2,763 | - | - | 229,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,780 | 2,912 | 2,767 | 2,871 | +140 | +5.1% | 295,600 |
2020/09/29 | 2,801 | 2,848 | 2,715 | 2,731 | -20 | -0.7% | 207,300 |
2020/09/28 | 2,799 | 2,828 | 2,728 | 2,751 | -24 | -0.9% | 121,900 |
2020/09/25 | 2,698 | 2,785 | 2,655 | 2,775 | +69 | +2.5% | 192,800 |
2020/09/24 | 2,722 | 2,784 | 2,665 | 2,706 | -45 | -1.6% | 225,500 |
2020/09/23 | 2,745 | 2,822 | 2,726 | 2,751 | +42 | +1.6% | 198,900 |
2020/09/18 | 2,754 | 2,782 | 2,701 | 2,709 | -70 | -2.5% | 540,700 |
2020/09/17 | 2,823 | 2,823 | 2,738 | 2,779 | -67 | -2.4% | 164,800 |
2020/09/16 | 2,892 | 2,928 | 2,811 | 2,846 | -87 | -3% | 222,500 |
2020/09/15 | 2,850 | 2,949 | 2,813 | 2,933 | +163 | +5.9% | 273,500 |
2020/09/14 | 2,775 | 2,862 | 2,728 | 2,770 | +39 | +1.4% | 238,600 |
2020/09/11 | 2,731 | 2,789 | 2,714 | 2,731 | -28 | -1% | 101,400 |
2020/09/10 | 2,819 | 2,819 | 2,752 | 2,759 | -17 | -0.6% | 83,500 |
2020/09/09 | 2,764 | 2,820 | 2,726 | 2,776 | +3 | +0.1% | 102,400 |
2020/09/08 | 2,773 | 2,798 | 2,702 | 2,773 | -12 | -0.4% | 215,100 |
2020/09/07 | 2,849 | 2,850 | 2,748 | 2,785 | -76 | -2.7% | 163,100 |
2020/09/04 | 2,850 | 2,907 | 2,797 | 2,861 | -105 | -3.5% | 202,900 |
2020/09/03 | 2,997 | 2,997 | 2,910 | 2,966 | -4 | -0.1% | 151,700 |
2020/09/02 | 2,932 | 2,996 | 2,928 | 2,970 | +75 | +2.6% | 168,900 |
2020/09/01 | 2,888 | 2,915 | 2,854 | 2,895 | -6 | -0.2% | 108,900 |
2020/08/31 | 2,808 | 2,902 | 2,805 | 2,901 | +126 | +4.5% | 155,900 |
2020/08/28 | 2,855 | 2,875 | 2,682 | 2,775 | -125 | -4.3% | 217,000 |
2020/08/27 | 3,000 | 3,015 | 2,879 | 2,900 | -65 | -2.2% | 359,900 |
2020/08/26 | 2,877 | 2,984 | 2,871 | 2,965 | +138 | +4.9% | 412,800 |
2020/08/25 | 2,800 | 2,933 | 2,798 | 2,827 | +73 | +2.7% | 513,800 |
2020/08/24 | 2,669 | 2,772 | 2,651 | 2,754 | +96 | +3.6% | 257,800 |
2020/08/21 | 2,663 | 2,680 | 2,606 | 2,658 | -19 | -0.7% | 137,600 |
2020/08/20 | 2,678 | 2,723 | 2,668 | 2,677 | +11 | +0.4% | 225,400 |
2020/08/19 | 2,663 | 2,715 | 2,632 | 2,666 | -11 | -0.4% | 227,600 |
2020/08/18 | 2,608 | 2,710 | 2,593 | 2,677 | +103 | +4% | 380,800 |
2020/08/17 | 2,590 | 2,659 | 2,542 | 2,574 | -24 | -0.9% | 308,700 |
2020/08/14 | 2,474 | 2,611 | 2,459 | 2,598 | +102 | +4.1% | 274,700 |
2020/08/13 | 2,433 | 2,501 | 2,415 | 2,496 | +91 | +3.8% | 190,600 |
1001~
1050
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