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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 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 |
2019/07/30 | 1,115 | 1,137 | 1,112 | 1,130 | +1 | +0.1% | 244,800 |
2019/07/29 | 1,111 | 1,187 | 1,111 | 1,129 | +27 | +2.5% | 488,700 |
2019/07/26 | 1,076 | 1,108 | 1,047 | 1,102 | +9 | +0.8% | 598,400 |
2019/07/25 | 1,095 | 1,105 | 1,078 | 1,093 | -2 | -0.2% | 195,100 |
2019/07/24 | 1,106 | 1,117 | 1,085 | 1,095 | -11 | -1% | 261,500 |
2019/07/23 | 1,095 | 1,108 | 1,094 | 1,106 | +10 | +0.9% | 238,400 |
2019/07/22 | 1,071 | 1,099 | 1,068 | 1,096 | +31 | +2.9% | 236,600 |
2019/07/19 | 1,033 | 1,080 | 1,030 | 1,065 | +26 | +2.5% | 189,400 |
2019/07/18 | 1,089 | 1,089 | 1,021 | 1,039 | -44 | -4.1% | 310,500 |
2019/07/17 | 1,096 | 1,104 | 1,073 | 1,083 | -10 | -0.9% | 221,800 |
2019/07/16 | 1,080 | 1,120 | 1,080 | 1,093 | +6 | +0.6% | 265,300 |
2019/07/12 | 1,148 | 1,152 | 1,070 | 1,087 | -79 | -6.8% | 679,700 |
2019/07/11 | 1,114 | 1,232 | 1,107 | 1,166 | +72 | +6.6% | 866,700 |
2019/07/10 | 1,175 | 1,181 | 1,085 | 1,094 | -81 | -6.9% | 575,200 |
1251~
1300
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