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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,776 | 1,818 | 1,769 | 1,790 | ±0 | ±0% | 78,200 |
2019/12/24 | 1,782 | 1,799 | 1,750 | 1,790 | +1 | +0.1% | 88,300 |
2019/12/23 | 1,770 | 1,798 | 1,727 | 1,789 | +9 | +0.5% | 124,100 |
2019/12/20 | 1,799 | 1,799 | 1,756 | 1,780 | ±0 | ±0% | 90,700 |
2019/12/19 | 1,748 | 1,797 | 1,748 | 1,780 | +35 | +2% | 148,100 |
2019/12/18 | 1,732 | 1,774 | 1,717 | 1,745 | +21 | +1.2% | 218,700 |
2019/12/17 | 1,680 | 1,741 | 1,680 | 1,724 | +47 | +2.8% | 231,000 |
2019/12/16 | 1,657 | 1,691 | 1,643 | 1,677 | +30 | +1.8% | 136,200 |
2019/12/13 | 1,647 | 1,687 | 1,612 | 1,647 | +12 | +0.7% | 216,200 |
2019/12/12 | 1,600 | 1,648 | 1,578 | 1,635 | +28 | +1.7% | 150,700 |
2019/12/11 | 1,630 | 1,657 | 1,595 | 1,607 | -23 | -1.4% | 143,100 |
2019/12/10 | 1,580 | 1,638 | 1,575 | 1,630 | +56 | +3.6% | 141,900 |
2019/12/09 | 1,649 | 1,649 | 1,561 | 1,574 | -65 | -4% | 261,500 |
2019/12/06 | 1,615 | 1,660 | 1,605 | 1,639 | +35 | +2.2% | 213,800 |
1151~
1200
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