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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,341 | 1,350 | 1,281 | 1,302 | -51 | -3.8% | 252,900 |
2019/05/17 | 1,363 | 1,369 | 1,323 | 1,353 | ±0 | ±0% | 186,700 |
2019/05/16 | 1,365 | 1,390 | 1,353 | 1,353 | -26 | -1.9% | 61,500 |
2019/05/15 | 1,355 | 1,379 | 1,324 | 1,379 | +25 | +1.8% | 102,600 |
2019/05/14 | 1,357 | 1,374 | 1,336 | 1,354 | -42 | -3% | 126,300 |
2019/05/13 | 1,412 | 1,420 | 1,370 | 1,396 | -31 | -2.2% | 135,400 |
2019/05/10 | 1,427 | 1,443 | 1,418 | 1,427 | +4 | +0.3% | 137,500 |
2019/05/09 | 1,474 | 1,474 | 1,394 | 1,423 | -66 | -4.4% | 302,500 |
2019/05/08 | 1,437 | 1,494 | 1,429 | 1,489 | +47 | +3.3% | 288,000 |
2019/05/07 | 1,460 | 1,460 | 1,417 | 1,442 | -25 | -1.7% | 178,900 |
2019/04/26 | 1,430 | 1,474 | 1,430 | 1,467 | +19 | +1.3% | 416,100 |
2019/04/25 | 1,349 | 1,449 | 1,349 | 1,448 | +89 | +6.5% | 429,000 |
2019/04/24 | 1,341 | 1,405 | 1,341 | 1,359 | +33 | +2.5% | 310,600 |
2019/04/23 | 1,340 | 1,359 | 1,314 | 1,326 | -19 | -1.4% | 183,200 |
2019/04/22 | 1,399 | 1,402 | 1,319 | 1,345 | -75 | -5.3% | 358,200 |
2019/04/19 | 1,349 | 1,449 | 1,349 | 1,420 | +82 | +6.1% | 680,600 |
2019/04/18 | 1,275 | 1,362 | 1,255 | 1,338 | +73 | +5.8% | 668,400 |
2019/04/17 | 1,304 | 1,334 | 1,262 | 1,265 | -45 | -3.4% | 152,800 |
2019/04/16 | 1,265 | 1,314 | 1,259 | 1,310 | +66 | +5.3% | 229,100 |
2019/04/15 | 1,265 | 1,271 | 1,217 | 1,244 | -34 | -2.7% | 245,900 |
2019/04/12 | 1,309 | 1,320 | 1,263 | 1,278 | -31 | -2.4% | 267,700 |
2019/04/11 | 1,302 | 1,309 | 1,277 | 1,309 | -2 | -0.2% | 103,000 |
2019/04/10 | 1,308 | 1,322 | 1,292 | 1,311 | -3 | -0.2% | 100,500 |
2019/04/09 | 1,285 | 1,327 | 1,283 | 1,314 | +23 | +1.8% | 238,800 |
2019/04/08 | 1,278 | 1,355 | 1,270 | 1,291 | +43 | +3.4% | 575,700 |
2019/04/05 | 1,275 | 1,319 | 1,231 | 1,248 | +17 | +1.4% | 989,400 |
2019/04/04 | 1,097 | 1,260 | 1,094 | 1,231 | +131 | +11.9% | 1,247,200 |
2019/04/03 | 1,101 | 1,112 | 1,077 | 1,100 | -3 | -0.3% | 119,200 |
2019/04/02 | 1,134 | 1,136 | 1,097 | 1,103 | -27 | -2.4% | 146,300 |
2019/04/01 | 1,133 | 1,157 | 1,122 | 1,130 | +22 | +2% | 100,300 |
2019/03/29 | 1,095 | 1,132 | 1,089 | 1,108 | +13 | +1.2% | 207,000 |
2019/03/28 | 1,150 | 1,153 | 1,086 | 1,095 | -71 | -6.1% | 317,700 |
2019/03/27 | 1,150 | 1,179 | 1,149 | 1,166 | +2 | +0.2% | 71,700 |
2019/03/26 | 1,142 | 1,184 | 1,141 | 1,164 | +35 | +3.1% | 152,900 |
2019/03/25 | 1,143 | 1,149 | 1,119 | 1,129 | -30 | -2.6% | 134,600 |
2019/03/22 | 1,162 | 1,175 | 1,153 | 1,159 | -1 | -0.1% | 76,600 |
2019/03/20 | 1,142 | 1,175 | 1,142 | 1,160 | +22 | +1.9% | 128,000 |
2019/03/19 | 1,117 | 1,148 | 1,116 | 1,138 | +21 | +1.9% | 121,000 |
2019/03/18 | 1,150 | 1,153 | 1,106 | 1,117 | -17 | -1.5% | 109,200 |
2019/03/15 | 1,140 | 1,154 | 1,127 | 1,134 | +15 | +1.3% | 136,500 |
2019/03/14 | 1,113 | 1,146 | 1,103 | 1,119 | +4 | +0.4% | 215,900 |
2019/03/13 | 1,081 | 1,132 | 1,081 | 1,115 | +21 | +1.9% | 167,100 |
2019/03/12 | 1,084 | 1,115 | 1,074 | 1,094 | +31 | +2.9% | 262,500 |
2019/03/11 | 1,080 | 1,090 | 1,046 | 1,063 | -15 | -1.4% | 186,300 |
2019/03/08 | 1,099 | 1,107 | 1,062 | 1,078 | -24 | -2.2% | 238,600 |
2019/03/07 | 1,137 | 1,143 | 1,098 | 1,102 | -48 | -4.2% | 243,100 |
2019/03/06 | 1,199 | 1,202 | 1,145 | 1,150 | -50 | -4.2% | 236,800 |
2019/03/05 | 1,190 | 1,203 | 1,172 | 1,200 | +2 | +0.2% | 112,300 |
2019/03/04 | 1,231 | 1,231 | 1,195 | 1,198 | -33 | -2.7% | 136,600 |
2019/03/01 | 1,228 | 1,236 | 1,215 | 1,231 | -5 | -0.4% | 63,300 |
1351~
1400
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