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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,021 | 1,061 | 986 | 1,041 | -93 | -8.2% | 227,600 |
2020/03/12 | 1,174 | 1,200 | 1,134 | 1,134 | -69 | -5.7% | 211,500 |
2020/03/11 | 1,201 | 1,267 | 1,195 | 1,203 | +7 | +0.6% | 208,900 |
2020/03/10 | 1,088 | 1,214 | 1,080 | 1,196 | +72 | +6.4% | 279,700 |
2020/03/09 | 1,180 | 1,193 | 1,124 | 1,124 | -125 | -10% | 398,200 |
2020/03/06 | 1,269 | 1,275 | 1,239 | 1,249 | -41 | -3.2% | 181,400 |
2020/03/05 | 1,318 | 1,338 | 1,281 | 1,290 | +2 | +0.2% | 168,100 |
2020/03/04 | 1,252 | 1,303 | 1,243 | 1,288 | +23 | +1.8% | 143,400 |
2020/03/03 | 1,368 | 1,378 | 1,258 | 1,265 | -34 | -2.6% | 200,300 |
2020/03/02 | 1,197 | 1,310 | 1,197 | 1,299 | +102 | +8.5% | 210,700 |
2020/02/28 | 1,206 | 1,222 | 1,185 | 1,197 | -40 | -3.2% | 202,700 |
2020/02/27 | 1,318 | 1,339 | 1,179 | 1,237 | -469 | -27.5% | 157,700 |
2020/02/26 | 1,756 | 1,791 | 1,693 | 1,706 | -79 | -4.4% | 207,200 |
2020/02/25 | 1,783 | 1,819 | 1,777 | 1,785 | -43 | -2.4% | 144,700 |
2020/02/21 | 1,844 | 1,874 | 1,828 | 1,828 | -10 | -0.5% | 177,800 |
2020/02/20 | 1,842 | 1,868 | 1,816 | 1,838 | +24 | +1.3% | 136,400 |
2020/02/19 | 1,780 | 1,826 | 1,777 | 1,814 | +58 | +3.3% | 147,900 |
2020/02/18 | 1,774 | 1,793 | 1,750 | 1,756 | -20 | -1.1% | 105,100 |
2020/02/17 | 1,800 | 1,800 | 1,755 | 1,776 | -26 | -1.4% | 104,400 |
2020/02/14 | 1,789 | 1,812 | 1,780 | 1,802 | +34 | +1.9% | 95,000 |
2020/02/13 | 1,761 | 1,788 | 1,732 | 1,768 | +25 | +1.4% | 106,200 |
2020/02/12 | 1,746 | 1,766 | 1,727 | 1,743 | -3 | -0.2% | 61,600 |
2020/02/10 | 1,713 | 1,759 | 1,703 | 1,746 | +26 | +1.5% | 96,900 |
2020/02/07 | 1,744 | 1,746 | 1,715 | 1,720 | -9 | -0.5% | 105,700 |
2020/02/06 | 1,738 | 1,744 | 1,716 | 1,729 | +11 | +0.6% | 110,000 |
2020/02/05 | 1,744 | 1,763 | 1,707 | 1,718 | -2 | -0.1% | 74,400 |
2020/02/04 | 1,760 | 1,787 | 1,696 | 1,720 | -21 | -1.2% | 182,300 |
2020/02/03 | 1,724 | 1,770 | 1,716 | 1,741 | +10 | +0.6% | 202,300 |
2020/01/31 | 1,647 | 1,764 | 1,624 | 1,731 | +104 | +6.4% | 584,500 |
2020/01/30 | 1,632 | 1,642 | 1,593 | 1,627 | +2 | +0.1% | 143,800 |
2020/01/29 | 1,679 | 1,700 | 1,625 | 1,625 | -20 | -1.2% | 139,900 |
2020/01/28 | 1,645 | 1,657 | 1,623 | 1,645 | -25 | -1.5% | 139,500 |
2020/01/27 | 1,600 | 1,682 | 1,588 | 1,670 | +50 | +3.1% | 220,300 |
2020/01/24 | 1,678 | 1,678 | 1,617 | 1,620 | -46 | -2.8% | 198,800 |
2020/01/23 | 1,696 | 1,700 | 1,660 | 1,666 | -42 | -2.5% | 278,400 |
2020/01/22 | 1,771 | 1,780 | 1,677 | 1,708 | -114 | -6.3% | 455,900 |
2020/01/21 | 1,800 | 1,837 | 1,758 | 1,822 | +13 | +0.7% | 276,300 |
2020/01/20 | 1,880 | 1,880 | 1,809 | 1,809 | -64 | -3.4% | 197,000 |
2020/01/17 | 1,898 | 1,898 | 1,843 | 1,873 | -22 | -1.2% | 163,800 |
2020/01/16 | 1,870 | 1,964 | 1,867 | 1,895 | +18 | +1% | 257,200 |
2020/01/15 | 1,907 | 1,915 | 1,823 | 1,877 | -70 | -3.6% | 265,000 |
2020/01/14 | 1,758 | 2,007 | 1,730 | 1,947 | +195 | +11.1% | 843,500 |
2020/01/10 | 1,782 | 1,782 | 1,733 | 1,752 | -48 | -2.7% | 183,800 |
2020/01/09 | 1,829 | 1,829 | 1,787 | 1,800 | +3 | +0.2% | 134,500 |
2020/01/08 | 1,837 | 1,837 | 1,757 | 1,797 | -40 | -2.2% | 169,500 |
2020/01/07 | 1,824 | 1,853 | 1,813 | 1,837 | +27 | +1.5% | 134,200 |
2020/01/06 | 1,804 | 1,825 | 1,773 | 1,810 | -15 | -0.8% | 78,600 |
2019/12/30 | 1,826 | 1,848 | 1,811 | 1,825 | +6 | +0.3% | 115,700 |
2019/12/27 | 1,810 | 1,823 | 1,798 | 1,819 | +22 | +1.2% | 73,200 |
2019/12/26 | 1,790 | 1,825 | 1,779 | 1,797 | +7 | +0.4% | 126,700 |
1151~
1200
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