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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 1,343 | 1,345 | 1,238 | 1,252 | -114 | -8.3% | 1,018,600 |
| 2014/09/25 | 1,385 | 1,398 | 1,364 | 1,366 | -18 | -1.3% | 216,400 |
| 2014/09/24 | 1,410 | 1,410 | 1,381 | 1,384 | -35 | -2.5% | 203,800 |
| 2014/09/22 | 1,430 | 1,443 | 1,410 | 1,419 | -41 | -2.8% | 222,500 |
| 2014/09/19 | 1,450 | 1,464 | 1,443 | 1,460 | +16 | +1.1% | 84,600 |
| 2014/09/18 | 1,455 | 1,461 | 1,436 | 1,444 | -17 | -1.2% | 89,300 |
| 2014/09/17 | 1,445 | 1,467 | 1,437 | 1,461 | +25 | +1.7% | 138,900 |
| 2014/09/16 | 1,432 | 1,443 | 1,410 | 1,436 | +6 | +0.4% | 89,800 |
| 2014/09/12 | 1,421 | 1,444 | 1,421 | 1,430 | +7 | +0.5% | 77,300 |
| 2014/09/11 | 1,417 | 1,436 | 1,403 | 1,423 | -5 | -0.4% | 135,500 |
| 2014/09/10 | 1,420 | 1,429 | 1,412 | 1,428 | -8 | -0.6% | 102,900 |
| 2014/09/09 | 1,442 | 1,445 | 1,425 | 1,436 | -4 | -0.3% | 65,900 |
| 2014/09/08 | 1,423 | 1,443 | 1,418 | 1,440 | +11 | +0.8% | 136,000 |
| 2014/09/05 | 1,454 | 1,463 | 1,400 | 1,429 | -34 | -2.3% | 169,600 |
| 2014/09/04 | 1,477 | 1,489 | 1,452 | 1,463 | -7 | -0.5% | 168,900 |
| 2014/09/03 | 1,495 | 1,500 | 1,470 | 1,470 | -28 | -1.9% | 225,400 |
| 2014/09/02 | 1,475 | 1,499 | 1,466 | 1,498 | +53 | +3.7% | 721,200 |
| 2014/09/01 | 1,440 | 1,447 | 1,430 | 1,445 | +8 | +0.6% | 138,400 |
| 2014/08/29 | 1,377 | 1,445 | 1,377 | 1,437 | +61 | +4.4% | 303,500 |
| 2014/08/28 | 1,414 | 1,419 | 1,361 | 1,376 | -46 | -3.2% | 347,100 |
| 2014/08/27 | 1,406 | 1,432 | 1,400 | 1,422 | -46 | -3.1% | 389,900 |
| 2014/08/26 | 1,469 | 1,475 | 1,453 | 1,468 | +1 | +0.1% | 373,700 |
| 2014/08/25 | 1,444 | 1,477 | 1,442 | 1,467 | +32 | +2.2% | 278,600 |
| 2014/08/22 | 1,433 | 1,454 | 1,426 | 1,435 | -11 | -0.8% | 250,100 |
| 2014/08/21 | 1,447 | 1,471 | 1,432 | 1,446 | -4 | -0.3% | 199,800 |
| 2014/08/20 | 1,478 | 1,479 | 1,440 | 1,450 | -19 | -1.3% | 208,100 |
| 2014/08/19 | 1,493 | 1,496 | 1,468 | 1,469 | -4 | -0.3% | 182,800 |
| 2014/08/18 | 1,498 | 1,500 | 1,470 | 1,473 | -25 | -1.7% | 169,400 |
| 2014/08/15 | 1,500 | 1,509 | 1,483 | 1,498 | +7 | +0.5% | 235,800 |
| 2014/08/14 | 1,435 | 1,491 | 1,424 | 1,491 | +75 | +5.3% | 357,300 |
| 2014/08/13 | 1,418 | 1,432 | 1,411 | 1,416 | +7 | +0.5% | 175,700 |
| 2014/08/12 | 1,409 | 1,427 | 1,400 | 1,409 | +8 | +0.6% | 145,200 |
| 2014/08/11 | 1,420 | 1,420 | 1,375 | 1,401 | +39 | +2.9% | 293,600 |
| 2014/08/08 | 1,379 | 1,389 | 1,351 | 1,362 | -17 | -1.2% | 218,400 |
| 2014/08/07 | 1,348 | 1,403 | 1,346 | 1,379 | +30 | +2.2% | 533,700 |
| 2014/08/06 | 1,451 | 1,460 | 1,326 | 1,349 | -125 | -8.5% | 837,300 |
| 2014/08/05 | 1,485 | 1,490 | 1,472 | 1,474 | -6 | -0.4% | 209,600 |
| 2014/08/04 | 1,489 | 1,502 | 1,473 | 1,480 | -10 | -0.7% | 219,900 |
| 2014/08/01 | 1,500 | 1,511 | 1,482 | 1,490 | -17 | -1.1% | 224,400 |
| 2014/07/31 | 1,550 | 1,552 | 1,501 | 1,507 | -22 | -1.4% | 196,600 |
| 2014/07/30 | 1,529 | 1,541 | 1,517 | 1,529 | +2 | +0.1% | 166,600 |
| 2014/07/29 | 1,524 | 1,560 | 1,510 | 1,527 | +11 | +0.7% | 269,300 |
| 2014/07/28 | 1,510 | 1,530 | 1,502 | 1,516 | +2 | +0.1% | 199,000 |
| 2014/07/25 | 1,521 | 1,524 | 1,493 | 1,514 | +20 | +1.3% | 293,900 |
| 2014/07/24 | 1,533 | 1,535 | 1,482 | 1,494 | -52 | -3.4% | 517,900 |
| 2014/07/23 | 1,565 | 1,569 | 1,532 | 1,546 | -32 | -2% | 308,500 |
| 2014/07/22 | 1,599 | 1,599 | 1,554 | 1,578 | +16 | +1% | 253,600 |
| 2014/07/18 | 1,560 | 1,585 | 1,539 | 1,562 | -28 | -1.8% | 293,300 |
| 2014/07/17 | 1,600 | 1,608 | 1,581 | 1,590 | -10 | -0.6% | 345,200 |
| 2014/07/16 | 1,629 | 1,629 | 1,600 | 1,600 | -12 | -0.7% | 349,000 |
2651～
2700
件表示中 / 3754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 | 151,100円 | -10.7% | -24.7% | 4.30% | 11.99倍 | 1.92倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,500円 | -2.4% | +23.0% | 3.74% | 18.85倍 | 1.05倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 朝日工 | 264,000円 | +8.8% | +0.9% | 3.79% | 10.63倍 | 1.62倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 若築建 | 524,000円 | +16.4% | +5.2% | 2.50% | 18.00倍 | 1.38倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 浅沼組 | 82,200円 | +2.0% | +4.2% | 5.05% | 13.88倍 | 1.45倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
