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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,187 | 1,197 | 1,132 | 1,180 | -4 | -0.3% | 343,500 |
2018/12/10 | 1,227 | 1,268 | 1,174 | 1,184 | -62 | -5% | 318,700 |
2018/12/07 | 1,161 | 1,260 | 1,157 | 1,246 | +73 | +6.2% | 411,300 |
2018/12/06 | 1,219 | 1,244 | 1,138 | 1,173 | -75 | -6% | 420,300 |
2018/12/05 | 1,200 | 1,256 | 1,187 | 1,248 | +7 | +0.6% | 392,300 |
2018/12/04 | 1,345 | 1,345 | 1,211 | 1,241 | -104 | -7.7% | 512,800 |
2018/12/03 | 1,260 | 1,348 | 1,260 | 1,345 | +91 | +7.3% | 353,900 |
2018/11/30 | 1,277 | 1,281 | 1,245 | 1,254 | -10 | -0.8% | 104,400 |
2018/11/29 | 1,285 | 1,292 | 1,256 | 1,264 | -21 | -1.6% | 116,100 |
2018/11/28 | 1,307 | 1,321 | 1,270 | 1,285 | -33 | -2.5% | 251,400 |
2018/11/27 | 1,290 | 1,331 | 1,286 | 1,318 | +42 | +3.3% | 307,500 |
2018/11/26 | 1,244 | 1,292 | 1,236 | 1,276 | +16 | +1.3% | 169,200 |
2018/11/22 | 1,292 | 1,294 | 1,245 | 1,260 | -38 | -2.9% | 194,300 |
2018/11/21 | 1,306 | 1,308 | 1,273 | 1,298 | -2 | -0.2% | 362,200 |
2018/11/20 | 1,188 | 1,313 | 1,188 | 1,300 | +119 | +10.1% | 958,700 |
2018/11/19 | 1,180 | 1,194 | 1,127 | 1,181 | -13 | -1.1% | 478,200 |
2018/11/16 | 1,234 | 1,246 | 1,193 | 1,194 | -33 | -2.7% | 237,300 |
2018/11/15 | 1,231 | 1,247 | 1,222 | 1,227 | -25 | -2% | 187,900 |
2018/11/14 | 1,240 | 1,268 | 1,228 | 1,252 | +28 | +2.3% | 352,200 |
2018/11/13 | 1,220 | 1,239 | 1,215 | 1,224 | -4 | -0.3% | 354,500 |
2018/11/12 | 1,215 | 1,243 | 1,209 | 1,228 | +13 | +1.1% | 246,700 |
2018/11/09 | 1,242 | 1,253 | 1,203 | 1,215 | -29 | -2.3% | 275,500 |
2018/11/08 | 1,235 | 1,264 | 1,225 | 1,244 | +25 | +2.1% | 368,500 |
2018/11/07 | 1,186 | 1,219 | 1,185 | 1,219 | +49 | +4.2% | 376,200 |
2018/11/06 | 1,180 | 1,201 | 1,154 | 1,170 | -23 | -1.9% | 306,500 |
2018/11/05 | 1,150 | 1,207 | 1,138 | 1,193 | +39 | +3.4% | 413,500 |
2018/11/02 | 1,138 | 1,163 | 1,121 | 1,154 | +5 | +0.4% | 254,700 |
2018/11/01 | 1,132 | 1,192 | 1,129 | 1,149 | +8 | +0.7% | 376,600 |
2018/10/31 | 1,168 | 1,180 | 1,134 | 1,141 | -26 | -2.2% | 471,200 |
2018/10/30 | 1,186 | 1,198 | 1,125 | 1,167 | -40 | -3.3% | 921,100 |
2018/10/29 | 1,109 | 1,223 | 1,108 | 1,207 | +140 | +13.1% | 1,497,900 |
2018/10/26 | 1,050 | 1,118 | 1,049 | 1,067 | +36 | +3.5% | 1,029,400 |
2018/10/25 | 990 | 1,043 | 981 | 1,031 | +9 | +0.9% | 606,300 |
2018/10/24 | 1,012 | 1,029 | 982 | 1,022 | +3 | +0.3% | 398,800 |
2018/10/23 | 975 | 1,020 | 968 | 1,019 | +40 | +4.1% | 568,600 |
2018/10/22 | 984 | 1,015 | 975 | 979 | -15 | -1.5% | 262,800 |
2018/10/19 | 964 | 1,008 | 963 | 994 | ±0 | ±0% | 424,200 |
2018/10/18 | 995 | 1,020 | 971 | 994 | -4 | -0.4% | 532,300 |
2018/10/17 | 959 | 1,006 | 939 | 998 | +48 | +5.1% | 1,335,200 |
2018/10/16 | 870 | 959 | 857 | 950 | +104 | +12.3% | 2,053,700 |
2018/10/15 | 870 | 873 | 827 | 846 | +111 | +15.1% | 1,793,900 |
2018/10/12 | 723 | 743 | 719 | 735 | -2 | -0.3% | 156,100 |
2018/10/11 | 742 | 751 | 711 | 737 | -43 | -5.5% | 86,900 |
2018/10/10 | 791 | 791 | 773 | 780 | ±0 | ±0% | 49,400 |
2018/10/09 | 795 | 795 | 780 | 780 | -11 | -1.4% | 48,200 |
2018/10/05 | 791 | 799 | 785 | 791 | ±0 | ±0% | 80,600 |
2018/10/04 | 771 | 796 | 771 | 791 | +15 | +1.9% | 112,000 |
2018/10/03 | 769 | 785 | 764 | 776 | +6 | +0.8% | 95,600 |
2018/10/02 | 777 | 780 | 768 | 770 | -1 | -0.1% | 50,400 |
2018/10/01 | 768 | 774 | 763 | 771 | +4 | +0.5% | 63,200 |
1451~
1500
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