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 |
|---|---|---|---|---|---|---|---|
| 2021/02/08 | 4,225 | 4,260 | 4,080 | 4,220 | -35 | -0.8% | 712,600 |
| 2021/02/05 | 4,500 | 4,530 | 4,190 | 4,255 | -295 | -6.5% | 629,400 |
| 2021/02/04 | 4,600 | 4,645 | 4,480 | 4,550 | -80 | -1.7% | 194,800 |
| 2021/02/03 | 4,645 | 4,750 | 4,560 | 4,630 | +75 | +1.6% | 376,300 |
| 2021/02/02 | 4,600 | 4,640 | 4,460 | 4,555 | -20 | -0.4% | 233,300 |
| 2021/02/01 | 4,305 | 4,605 | 4,215 | 4,575 | +180 | +4.1% | 533,100 |
| 2021/01/29 | 4,565 | 4,580 | 4,325 | 4,395 | -65 | -1.5% | 961,700 |
| 2021/01/28 | 4,695 | 4,720 | 4,420 | 4,460 | -415 | -8.5% | 1,005,400 |
| 2021/01/27 | 5,000 | 5,030 | 4,825 | 4,875 | -165 | -3.3% | 370,600 |
| 2021/01/26 | 5,180 | 5,250 | 5,040 | 5,040 | -230 | -4.4% | 306,000 |
| 2021/01/25 | 5,370 | 5,420 | 5,210 | 5,270 | -20 | -0.4% | 422,800 |
| 2021/01/22 | 5,100 | 5,330 | 5,020 | 5,290 | +270 | +5.4% | 661,700 |
| 2021/01/21 | 5,080 | 5,150 | 4,960 | 5,020 | +90 | +1.8% | 464,300 |
| 2021/01/20 | 4,770 | 4,930 | 4,745 | 4,930 | +185 | +3.9% | 574,200 |
| 2021/01/19 | 4,925 | 4,955 | 4,620 | 4,745 | -65 | -1.4% | 793,600 |
| 2021/01/18 | 4,550 | 4,815 | 4,520 | 4,810 | +190 | +4.1% | 650,300 |
| 2021/01/15 | 4,910 | 5,020 | 4,575 | 4,620 | -340 | -6.9% | 1,053,100 |
| 2021/01/14 | 5,170 | 5,450 | 4,835 | 4,960 | -150 | -2.9% | 1,690,500 |
| 2021/01/13 | 5,190 | 5,370 | 5,070 | 5,110 | +20 | +0.4% | 544,500 |
| 2021/01/12 | 5,140 | 5,240 | 4,960 | 5,090 | -230 | -4.3% | 581,700 |
| 2021/01/08 | 5,260 | 5,400 | 5,130 | 5,320 | +230 | +4.5% | 730,500 |
| 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 |
1101～
1150
件表示中 / 3757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 | 164,500円 | -10.7% | -24.7% | 3.95% | 13.05倍 | 2.09倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 朝日工 | 301,000円 | +8.8% | +0.9% | 3.32% | 12.13倍 | 1.85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 |
| 若築建 | 608,000円 | +16.4% | +5.2% | 2.15% | 20.88倍 | 1.60倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 332,500円 | -1.7% | -13.2% | 3.91% | 13.06倍 | 0.82倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 浅沼組 | 84,700円 | +2.0% | +4.2% | 4.90% | 14.31倍 | 1.49倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
