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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,376 | 1,381 | 1,283 | 1,353 | -53 | -3.8% | 473,900 |
2019/10/10 | 1,366 | 1,431 | 1,344 | 1,406 | +32 | +2.3% | 227,900 |
2019/10/09 | 1,348 | 1,394 | 1,348 | 1,374 | +26 | +1.9% | 136,000 |
2019/10/08 | 1,333 | 1,378 | 1,333 | 1,348 | +9 | +0.7% | 137,800 |
2019/10/07 | 1,351 | 1,362 | 1,331 | 1,339 | -36 | -2.6% | 169,700 |
2019/10/04 | 1,346 | 1,387 | 1,335 | 1,375 | +25 | +1.9% | 151,200 |
2019/10/03 | 1,381 | 1,381 | 1,345 | 1,350 | -48 | -3.4% | 132,300 |
2019/10/02 | 1,347 | 1,415 | 1,345 | 1,398 | +32 | +2.3% | 188,200 |
2019/10/01 | 1,339 | 1,390 | 1,325 | 1,366 | +36 | +2.7% | 200,800 |
2019/09/30 | 1,335 | 1,349 | 1,310 | 1,330 | +15 | +1.1% | 153,400 |
2019/09/27 | 1,312 | 1,326 | 1,265 | 1,315 | -13 | -1% | 191,300 |
2019/09/26 | 1,310 | 1,353 | 1,303 | 1,328 | +8 | +0.6% | 171,900 |
2019/09/25 | 1,274 | 1,326 | 1,262 | 1,320 | +46 | +3.6% | 270,100 |
2019/09/24 | 1,289 | 1,298 | 1,269 | 1,274 | ±0 | ±0% | 133,200 |
2019/09/20 | 1,279 | 1,304 | 1,268 | 1,274 | -2 | -0.2% | 184,400 |
2019/09/19 | 1,244 | 1,276 | 1,232 | 1,276 | +32 | +2.6% | 136,600 |
2019/09/18 | 1,218 | 1,255 | 1,212 | 1,244 | +19 | +1.6% | 175,600 |
2019/09/17 | 1,222 | 1,238 | 1,210 | 1,225 | +10 | +0.8% | 117,900 |
2019/09/13 | 1,210 | 1,221 | 1,192 | 1,215 | +6 | +0.5% | 96,800 |
2019/09/12 | 1,210 | 1,242 | 1,205 | 1,209 | +1 | +0.1% | 152,700 |
2019/09/11 | 1,199 | 1,208 | 1,166 | 1,208 | -6 | -0.5% | 121,400 |
2019/09/10 | 1,194 | 1,226 | 1,194 | 1,214 | +12 | +1% | 124,000 |
2019/09/09 | 1,219 | 1,219 | 1,194 | 1,202 | -11 | -0.9% | 93,300 |
2019/09/06 | 1,196 | 1,222 | 1,194 | 1,213 | -10 | -0.8% | 98,600 |
2019/09/05 | 1,209 | 1,223 | 1,201 | 1,223 | +6 | +0.5% | 109,700 |
2019/09/04 | 1,204 | 1,220 | 1,189 | 1,217 | ±0 | ±0% | 77,600 |
2019/09/03 | 1,218 | 1,224 | 1,192 | 1,217 | -12 | -1% | 68,700 |
2019/09/02 | 1,212 | 1,234 | 1,197 | 1,229 | +15 | +1.2% | 136,500 |
2019/08/30 | 1,181 | 1,218 | 1,151 | 1,214 | +29 | +2.4% | 250,000 |
2019/08/29 | 1,124 | 1,198 | 1,102 | 1,185 | -14 | -1.2% | 410,200 |
2019/08/28 | 1,181 | 1,221 | 1,181 | 1,199 | +19 | +1.6% | 250,600 |
2019/08/27 | 1,175 | 1,204 | 1,172 | 1,180 | +24 | +2.1% | 211,500 |
2019/08/26 | 1,141 | 1,169 | 1,130 | 1,156 | -4 | -0.3% | 152,300 |
2019/08/23 | 1,165 | 1,166 | 1,157 | 1,160 | -10 | -0.9% | 101,000 |
2019/08/22 | 1,179 | 1,179 | 1,162 | 1,170 | ±0 | ±0% | 122,000 |
2019/08/21 | 1,178 | 1,189 | 1,170 | 1,170 | -7 | -0.6% | 100,500 |
2019/08/20 | 1,186 | 1,202 | 1,170 | 1,177 | -2 | -0.2% | 152,800 |
2019/08/19 | 1,177 | 1,202 | 1,173 | 1,179 | +17 | +1.5% | 148,600 |
2019/08/16 | 1,178 | 1,181 | 1,156 | 1,162 | -19 | -1.6% | 194,000 |
2019/08/15 | 1,189 | 1,194 | 1,174 | 1,181 | -20 | -1.7% | 152,800 |
2019/08/14 | 1,209 | 1,228 | 1,195 | 1,201 | +2 | +0.2% | 90,100 |
2019/08/13 | 1,174 | 1,210 | 1,172 | 1,199 | +13 | +1.1% | 130,100 |
2019/08/09 | 1,207 | 1,207 | 1,170 | 1,186 | -20 | -1.7% | 207,600 |
2019/08/08 | 1,239 | 1,239 | 1,178 | 1,206 | -26 | -2.1% | 217,300 |
2019/08/07 | 1,233 | 1,241 | 1,209 | 1,232 | -6 | -0.5% | 171,400 |
2019/08/06 | 1,168 | 1,248 | 1,152 | 1,238 | +45 | +3.8% | 312,700 |
2019/08/05 | 1,175 | 1,218 | 1,174 | 1,193 | +18 | +1.5% | 290,900 |
2019/08/02 | 1,163 | 1,182 | 1,148 | 1,175 | +5 | +0.4% | 338,000 |
2019/08/01 | 1,165 | 1,178 | 1,145 | 1,170 | +4 | +0.3% | 311,500 |
2019/07/31 | 1,136 | 1,172 | 1,130 | 1,166 | +36 | +3.2% | 319,900 |
1251~
1300
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