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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,417 | 1,455 | 1,415 | 1,422 | -4 | -0.3% | 402,700 |
| 2014/01/22 | 1,454 | 1,495 | 1,418 | 1,426 | -41 | -2.8% | 664,500 |
| 2014/01/21 | 1,499 | 1,518 | 1,457 | 1,467 | -61 | -4% | 482,500 |
| 2014/01/20 | 1,566 | 1,566 | 1,517 | 1,528 | -38 | -2.4% | 285,800 |
| 2014/01/17 | 1,586 | 1,588 | 1,557 | 1,566 | -30 | -1.9% | 345,500 |
| 2014/01/16 | 1,568 | 1,605 | 1,503 | 1,596 | +24 | +1.5% | 664,500 |
| 2014/01/15 | 1,440 | 1,583 | 1,404 | 1,572 | +62 | +4.1% | 1,776,100 |
| 2014/01/14 | 1,515 | 1,580 | 1,491 | 1,510 | -70 | -4.4% | 813,200 |
| 2014/01/10 | 1,615 | 1,617 | 1,551 | 1,580 | +10 | +0.6% | 905,900 |
| 2014/01/09 | 1,523 | 1,574 | 1,506 | 1,570 | +70 | +4.7% | 1,224,100 |
| 2014/01/08 | 1,450 | 1,546 | 1,444 | 1,500 | +62 | +4.3% | 714,400 |
| 2014/01/07 | 1,463 | 1,483 | 1,416 | 1,438 | -6 | -0.4% | 643,300 |
| 2014/01/06 | 1,349 | 1,444 | 1,342 | 1,444 | +96 | +7.1% | 729,900 |
| 2013/12/30 | 1,314 | 1,349 | 1,303 | 1,348 | +64 | +5% | 461,100 |
| 2013/12/27 | 1,341 | 1,342 | 1,272 | 1,284 | -39 | -2.9% | 492,200 |
| 2013/12/26 | 1,349 | 1,349 | 1,297 | 1,323 | +27 | +2.1% | 332,500 |
| 2013/12/25 | 1,222 | 1,296 | 1,220 | 1,296 | +66 | +5.4% | 439,800 |
| 2013/12/24 | 1,217 | 1,292 | 1,202 | 1,230 | +35 | +2.9% | 439,200 |
| 2013/12/20 | 1,226 | 1,231 | 1,163 | 1,195 | -30 | -2.4% | 512,100 |
| 2013/12/19 | 1,250 | 1,278 | 1,220 | 1,225 | -3 | -0.2% | 397,600 |
| 2013/12/18 | 1,225 | 1,246 | 1,208 | 1,228 | +8 | +0.7% | 250,000 |
| 2013/12/17 | 1,232 | 1,267 | 1,216 | 1,220 | +17 | +1.4% | 439,200 |
| 2013/12/16 | 1,272 | 1,283 | 1,202 | 1,203 | -67 | -5.3% | 622,600 |
| 2013/12/13 | 1,280 | 1,299 | 1,268 | 1,270 | -25 | -1.9% | 273,500 |
| 2013/12/12 | 1,302 | 1,316 | 1,276 | 1,295 | -23 | -1.7% | 372,000 |
| 2013/12/11 | 1,350 | 1,350 | 1,302 | 1,318 | -35 | -2.6% | 404,100 |
| 2013/12/10 | 1,365 | 1,404 | 1,321 | 1,353 | +13 | +1% | 581,500 |
| 2013/12/09 | 1,349 | 1,364 | 1,336 | 1,340 | -9 | -0.7% | 387,300 |
| 2013/12/06 | 1,421 | 1,430 | 1,336 | 1,349 | -82 | -5.7% | 670,400 |
| 2013/12/05 | 1,427 | 1,448 | 1,420 | 1,431 | -18 | -1.2% | 268,300 |
| 2013/12/04 | 1,405 | 1,450 | 1,404 | 1,449 | +29 | +2% | 206,300 |
| 2013/12/03 | 1,449 | 1,453 | 1,403 | 1,420 | -29 | -2% | 384,900 |
| 2013/12/02 | 1,445 | 1,496 | 1,445 | 1,449 | -1 | -0.1% | 267,300 |
| 2013/11/29 | 1,415 | 1,454 | 1,385 | 1,450 | +40 | +2.8% | 344,800 |
| 2013/11/28 | 1,455 | 1,460 | 1,385 | 1,410 | -35 | -2.4% | 630,800 |
| 2013/11/27 | 1,474 | 1,491 | 1,440 | 1,445 | -13 | -0.9% | 363,600 |
| 2013/11/26 | 1,450 | 1,515 | 1,440 | 1,458 | -11 | -0.7% | 422,100 |
| 2013/11/25 | 1,561 | 1,566 | 1,461 | 1,469 | -96 | -6.1% | 699,200 |
| 2013/11/22 | 1,550 | 1,588 | 1,550 | 1,565 | +5 | +0.3% | 318,300 |
| 2013/11/21 | 1,548 | 1,588 | 1,547 | 1,560 | -17 | -1.1% | 371,000 |
| 2013/11/20 | 1,593 | 1,608 | 1,571 | 1,577 | +19 | +1.2% | 491,200 |
| 2013/11/19 | 1,567 | 1,622 | 1,550 | 1,558 | -33 | -2.1% | 1,022,700 |
| 2013/11/18 | 1,735 | 1,738 | 1,573 | 1,591 | -225 | -12.4% | 1,856,800 |
| 2013/11/15 | 1,810 | 1,835 | 1,751 | 1,816 | +46 | +2.6% | 787,500 |
| 2013/11/14 | 1,750 | 1,812 | 1,739 | 1,770 | +40 | +2.3% | 1,130,000 |
| 2013/11/13 | 1,618 | 1,740 | 1,618 | 1,730 | +109 | +6.7% | 653,900 |
| 2013/11/12 | 1,620 | 1,636 | 1,603 | 1,621 | +7 | +0.4% | 240,800 |
| 2013/11/11 | 1,664 | 1,683 | 1,588 | 1,614 | -1 | -0.1% | 338,100 |
| 2013/11/08 | 1,620 | 1,650 | 1,594 | 1,615 | -52 | -3.1% | 340,600 |
| 2013/11/07 | 1,670 | 1,697 | 1,651 | 1,667 | +7 | +0.4% | 186,200 |
2651～
2700
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
