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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,832 | 1,840 | 1,787 | 1,840 | +8 | +0.4% | 171,600 |
2020/05/08 | 1,800 | 1,838 | 1,800 | 1,832 | +34 | +1.9% | 172,600 |
2020/05/07 | 1,844 | 1,844 | 1,764 | 1,798 | -3 | -0.2% | 208,500 |
2020/05/01 | 1,769 | 1,820 | 1,769 | 1,801 | +10 | +0.6% | 196,200 |
2020/04/30 | 1,750 | 1,859 | 1,750 | 1,791 | +49 | +2.8% | 282,900 |
2020/04/28 | 1,697 | 1,765 | 1,656 | 1,742 | +19 | +1.1% | 272,200 |
2020/04/27 | 1,690 | 1,747 | 1,677 | 1,723 | +41 | +2.4% | 327,800 |
2020/04/24 | 1,670 | 1,697 | 1,636 | 1,682 | +23 | +1.4% | 231,000 |
2020/04/23 | 1,608 | 1,693 | 1,608 | 1,659 | +75 | +4.7% | 334,500 |
2020/04/22 | 1,461 | 1,629 | 1,459 | 1,584 | +107 | +7.2% | 401,000 |
2020/04/21 | 1,432 | 1,485 | 1,418 | 1,477 | +35 | +2.4% | 239,500 |
2020/04/20 | 1,341 | 1,442 | 1,341 | 1,442 | +71 | +5.2% | 188,000 |
2020/04/17 | 1,340 | 1,387 | 1,340 | 1,371 | +21 | +1.6% | 129,400 |
2020/04/16 | 1,370 | 1,379 | 1,336 | 1,350 | -27 | -2% | 84,300 |
2020/04/15 | 1,316 | 1,387 | 1,316 | 1,377 | +39 | +2.9% | 113,100 |
2020/04/14 | 1,320 | 1,386 | 1,313 | 1,338 | +43 | +3.3% | 181,700 |
2020/04/13 | 1,382 | 1,382 | 1,292 | 1,295 | -75 | -5.5% | 234,700 |
2020/04/10 | 1,400 | 1,403 | 1,345 | 1,370 | -60 | -4.2% | 234,500 |
2020/04/09 | 1,409 | 1,449 | 1,394 | 1,430 | +10 | +0.7% | 111,200 |
2020/04/08 | 1,366 | 1,425 | 1,347 | 1,420 | +74 | +5.5% | 147,900 |
2020/04/07 | 1,341 | 1,374 | 1,312 | 1,346 | +23 | +1.7% | 103,300 |
2020/04/06 | 1,282 | 1,331 | 1,271 | 1,323 | +21 | +1.6% | 90,000 |
2020/04/03 | 1,332 | 1,373 | 1,286 | 1,302 | -11 | -0.8% | 102,000 |
2020/04/02 | 1,321 | 1,355 | 1,286 | 1,313 | -33 | -2.5% | 134,200 |
2020/04/01 | 1,392 | 1,397 | 1,320 | 1,346 | -56 | -4% | 181,000 |
2020/03/31 | 1,434 | 1,466 | 1,386 | 1,402 | -13 | -0.9% | 100,900 |
2020/03/30 | 1,327 | 1,474 | 1,326 | 1,415 | +46 | +3.4% | 260,100 |
2020/03/27 | 1,358 | 1,410 | 1,312 | 1,369 | +60 | +4.6% | 251,700 |
2020/03/26 | 1,322 | 1,330 | 1,284 | 1,309 | -39 | -2.9% | 99,200 |
2020/03/25 | 1,350 | 1,362 | 1,316 | 1,348 | +66 | +5.1% | 113,000 |
2020/03/24 | 1,331 | 1,350 | 1,255 | 1,282 | -28 | -2.1% | 180,900 |
2020/03/23 | 1,270 | 1,330 | 1,270 | 1,310 | +20 | +1.6% | 263,400 |
2020/03/19 | 1,328 | 1,392 | 1,280 | 1,290 | -38 | -2.9% | 331,300 |
2020/03/18 | 1,267 | 1,398 | 1,267 | 1,328 | +67 | +5.3% | 358,300 |
2020/03/17 | 1,137 | 1,276 | 1,093 | 1,261 | +151 | +13.6% | 562,100 |
2020/03/16 | 1,060 | 1,160 | 1,060 | 1,110 | +69 | +6.6% | 241,100 |
1101~
1150
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