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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,287 | 2,349 | 2,260 | 2,283 | -25 | -1.1% | 132,300 |
2020/07/17 | 2,259 | 2,387 | 2,259 | 2,308 | +53 | +2.4% | 349,700 |
2020/07/16 | 2,144 | 2,297 | 2,094 | 2,255 | +211 | +10.3% | 466,100 |
2020/07/15 | 2,079 | 2,112 | 2,023 | 2,044 | +30 | +1.5% | 189,900 |
2020/07/14 | 2,146 | 2,148 | 1,975 | 2,014 | -139 | -6.5% | 288,500 |
2020/07/13 | 2,198 | 2,217 | 2,124 | 2,153 | -24 | -1.1% | 178,500 |
2020/07/10 | 2,225 | 2,225 | 2,164 | 2,177 | -39 | -1.8% | 148,500 |
2020/07/09 | 2,172 | 2,233 | 2,164 | 2,216 | +64 | +3% | 172,400 |
2020/07/08 | 2,253 | 2,261 | 2,147 | 2,152 | -92 | -4.1% | 208,800 |
2020/07/07 | 2,171 | 2,249 | 2,140 | 2,244 | +92 | +4.3% | 150,400 |
2020/07/06 | 2,180 | 2,212 | 2,142 | 2,152 | -23 | -1.1% | 99,300 |
2020/07/03 | 2,109 | 2,179 | 2,079 | 2,175 | +58 | +2.7% | 99,700 |
2020/07/02 | 2,130 | 2,141 | 2,067 | 2,117 | -36 | -1.7% | 99,600 |
2020/07/01 | 2,171 | 2,193 | 2,147 | 2,153 | -31 | -1.4% | 94,800 |
2020/06/30 | 2,238 | 2,261 | 2,146 | 2,184 | -31 | -1.4% | 159,700 |
2020/06/29 | 2,255 | 2,278 | 2,210 | 2,215 | -54 | -2.4% | 78,900 |
2020/06/26 | 2,234 | 2,270 | 2,210 | 2,269 | +28 | +1.2% | 115,900 |
2020/06/25 | 2,245 | 2,251 | 2,173 | 2,241 | -8 | -0.4% | 102,300 |
2020/06/24 | 2,241 | 2,300 | 2,195 | 2,249 | +8 | +0.4% | 180,700 |
2020/06/23 | 2,303 | 2,345 | 2,201 | 2,241 | -13 | -0.6% | 445,900 |
2020/06/22 | 2,065 | 2,322 | 2,065 | 2,254 | +251 | +12.5% | 756,100 |
2020/06/19 | 1,971 | 2,003 | 1,894 | 2,003 | +40 | +2% | 521,600 |
2020/06/18 | 1,910 | 1,965 | 1,894 | 1,963 | +79 | +4.2% | 305,600 |
2020/06/17 | 1,821 | 1,908 | 1,815 | 1,884 | +63 | +3.5% | 282,200 |
2020/06/16 | 1,812 | 1,835 | 1,748 | 1,821 | +36 | +2% | 273,200 |
2020/06/15 | 1,743 | 1,805 | 1,726 | 1,785 | +2 | +0.1% | 213,200 |
2020/06/12 | 1,715 | 1,796 | 1,710 | 1,783 | -58 | -3.2% | 155,600 |
2020/06/11 | 1,832 | 1,859 | 1,784 | 1,841 | -7 | -0.4% | 240,500 |
2020/06/10 | 1,752 | 1,862 | 1,752 | 1,848 | +95 | +5.4% | 252,200 |
2020/06/09 | 1,819 | 1,845 | 1,740 | 1,753 | -104 | -5.6% | 306,600 |
2020/06/08 | 1,860 | 1,860 | 1,806 | 1,857 | +8 | +0.4% | 172,700 |
2020/06/05 | 1,939 | 1,939 | 1,792 | 1,849 | -66 | -3.4% | 304,500 |
2020/06/04 | 1,987 | 1,990 | 1,871 | 1,915 | -107 | -5.3% | 244,700 |
2020/06/03 | 2,050 | 2,064 | 1,963 | 2,022 | -25 | -1.2% | 190,400 |
2020/06/02 | 1,992 | 2,053 | 1,977 | 2,047 | +74 | +3.8% | 188,700 |
2020/06/01 | 2,000 | 2,000 | 1,942 | 1,973 | -32 | -1.6% | 117,200 |
2020/05/29 | 1,917 | 2,057 | 1,886 | 2,005 | +88 | +4.6% | 758,000 |
2020/05/28 | 1,821 | 1,920 | 1,767 | 1,917 | +77 | +4.2% | 306,800 |
2020/05/27 | 1,826 | 1,848 | 1,794 | 1,840 | +12 | +0.7% | 92,700 |
2020/05/26 | 1,846 | 1,869 | 1,814 | 1,828 | -37 | -2% | 99,600 |
2020/05/25 | 1,871 | 1,906 | 1,837 | 1,865 | +9 | +0.5% | 125,600 |
2020/05/22 | 1,807 | 1,865 | 1,805 | 1,856 | +49 | +2.7% | 124,100 |
2020/05/21 | 1,816 | 1,817 | 1,770 | 1,807 | -18 | -1% | 125,700 |
2020/05/20 | 1,817 | 1,831 | 1,790 | 1,825 | +24 | +1.3% | 109,600 |
2020/05/19 | 1,818 | 1,840 | 1,757 | 1,801 | -1 | -0.1% | 97,800 |
2020/05/18 | 1,776 | 1,821 | 1,746 | 1,802 | -3 | -0.2% | 199,300 |
2020/05/15 | 1,782 | 1,848 | 1,776 | 1,805 | +5 | +0.3% | 156,000 |
2020/05/14 | 1,885 | 1,945 | 1,786 | 1,800 | -88 | -4.7% | 261,200 |
2020/05/13 | 1,866 | 1,904 | 1,855 | 1,888 | +32 | +1.7% | 117,600 |
2020/05/12 | 1,841 | 1,887 | 1,832 | 1,856 | +16 | +0.9% | 117,100 |
1051~
1100
件表示中 / 3572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 | 220,600円 | +12.0% | +19.7% | 2.95% | 10.92倍 | 2.63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 |
太平電 | 506,000円 | +7.5% | +23.3% | 2.96% | 10.71倍 | 1.03倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
ユアテック | 141,000円 | +3.6% | +7.7% | 3.26% | 12.33倍 | 0.71倍 |
|
東北電力系列の総合電気工事会社、売上高依存度4割超。風力・太陽光に実績。首都圏でも展開 |
高松G | 290,200円 | +11.9% | +23.8% | 2.83% | 12.63倍 | 0.75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 |
新日建 | 152,900円 | +1.1% | +0.2% | 3.47% | 7.27倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム