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 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 1,748 | 1,749 | 1,588 | 1,612 | -118 | -6.8% | 1,477,300 |
| 2014/07/14 | 1,682 | 1,730 | 1,676 | 1,730 | +49 | +2.9% | 440,400 |
| 2014/07/11 | 1,595 | 1,688 | 1,595 | 1,681 | +55 | +3.4% | 392,400 |
| 2014/07/10 | 1,660 | 1,682 | 1,610 | 1,626 | -23 | -1.4% | 497,000 |
| 2014/07/09 | 1,615 | 1,658 | 1,615 | 1,649 | -6 | -0.4% | 238,600 |
| 2014/07/08 | 1,595 | 1,664 | 1,586 | 1,655 | +84 | +5.3% | 564,100 |
| 2014/07/07 | 1,550 | 1,593 | 1,550 | 1,571 | +1 | +0.1% | 132,900 |
| 2014/07/04 | 1,600 | 1,605 | 1,557 | 1,570 | -28 | -1.8% | 244,100 |
| 2014/07/03 | 1,618 | 1,623 | 1,582 | 1,598 | -2 | -0.1% | 302,200 |
| 2014/07/02 | 1,595 | 1,623 | 1,580 | 1,600 | +25 | +1.6% | 415,600 |
| 2014/07/01 | 1,534 | 1,575 | 1,530 | 1,575 | +50 | +3.3% | 307,100 |
| 2014/06/30 | 1,530 | 1,530 | 1,514 | 1,525 | +15 | +1% | 120,500 |
| 2014/06/27 | 1,480 | 1,523 | 1,477 | 1,510 | +27 | +1.8% | 438,100 |
| 2014/06/26 | 1,475 | 1,490 | 1,475 | 1,483 | +12 | +0.8% | 285,800 |
| 2014/06/25 | 1,510 | 1,525 | 1,470 | 1,471 | -63 | -4.1% | 252,300 |
| 2014/06/24 | 1,486 | 1,540 | 1,475 | 1,534 | +49 | +3.3% | 262,100 |
| 2014/06/23 | 1,515 | 1,518 | 1,480 | 1,485 | -27 | -1.8% | 275,000 |
| 2014/06/20 | 1,521 | 1,545 | 1,501 | 1,512 | -46 | -3% | 551,000 |
| 2014/06/19 | 1,515 | 1,568 | 1,460 | 1,558 | +3 | +0.2% | 1,091,900 |
| 2014/06/18 | 1,649 | 1,649 | 1,526 | 1,555 | -128 | -7.6% | 1,332,900 |
| 2014/06/17 | 1,680 | 1,684 | 1,647 | 1,683 | +8 | +0.5% | 169,200 |
| 2014/06/16 | 1,640 | 1,681 | 1,640 | 1,675 | +44 | +2.7% | 215,000 |
| 2014/06/13 | 1,613 | 1,647 | 1,602 | 1,631 | -3 | -0.2% | 163,600 |
| 2014/06/12 | 1,600 | 1,670 | 1,598 | 1,634 | +19 | +1.2% | 330,800 |
| 2014/06/11 | 1,590 | 1,633 | 1,590 | 1,615 | +7 | +0.4% | 287,800 |
| 2014/06/10 | 1,670 | 1,671 | 1,585 | 1,608 | -50 | -3% | 279,400 |
| 2014/06/09 | 1,655 | 1,690 | 1,639 | 1,658 | +10 | +0.6% | 410,200 |
| 2014/06/06 | 1,638 | 1,653 | 1,621 | 1,648 | +17 | +1% | 351,600 |
| 2014/06/05 | 1,584 | 1,660 | 1,581 | 1,631 | +47 | +3% | 388,000 |
| 2014/06/04 | 1,523 | 1,587 | 1,501 | 1,584 | +63 | +4.1% | 341,100 |
| 2014/06/03 | 1,565 | 1,565 | 1,507 | 1,521 | -20 | -1.3% | 216,300 |
| 2014/06/02 | 1,579 | 1,585 | 1,532 | 1,541 | -13 | -0.8% | 282,100 |
| 2014/05/30 | 1,627 | 1,629 | 1,552 | 1,554 | -73 | -4.5% | 293,400 |
| 2014/05/29 | 1,549 | 1,643 | 1,546 | 1,627 | +117 | +7.7% | 802,700 |
| 2014/05/28 | 1,530 | 1,535 | 1,506 | 1,510 | -12 | -0.8% | 113,600 |
| 2014/05/27 | 1,520 | 1,538 | 1,510 | 1,522 | +18 | +1.2% | 182,800 |
| 2014/05/26 | 1,498 | 1,510 | 1,475 | 1,504 | +7 | +0.5% | 130,600 |
| 2014/05/23 | 1,493 | 1,498 | 1,458 | 1,497 | +32 | +2.2% | 188,000 |
| 2014/05/22 | 1,381 | 1,465 | 1,381 | 1,465 | +69 | +4.9% | 185,500 |
| 2014/05/21 | 1,378 | 1,435 | 1,371 | 1,396 | +11 | +0.8% | 94,400 |
| 2014/05/20 | 1,370 | 1,396 | 1,360 | 1,385 | +25 | +1.8% | 136,000 |
| 2014/05/19 | 1,443 | 1,476 | 1,359 | 1,360 | -99 | -6.8% | 294,100 |
| 2014/05/16 | 1,473 | 1,496 | 1,431 | 1,459 | -60 | -3.9% | 278,800 |
| 2014/05/15 | 1,489 | 1,520 | 1,485 | 1,519 | +35 | +2.4% | 277,600 |
| 2014/05/14 | 1,472 | 1,499 | 1,470 | 1,484 | -3 | -0.2% | 200,900 |
| 2014/05/13 | 1,459 | 1,493 | 1,430 | 1,487 | +48 | +3.3% | 232,700 |
| 2014/05/12 | 1,500 | 1,501 | 1,406 | 1,439 | -24 | -1.6% | 264,200 |
| 2014/05/09 | 1,360 | 1,464 | 1,360 | 1,463 | +101 | +7.4% | 303,900 |
| 2014/05/08 | 1,392 | 1,399 | 1,361 | 1,362 | -30 | -2.2% | 193,600 |
| 2014/05/07 | 1,382 | 1,413 | 1,379 | 1,392 | -28 | -2% | 132,000 |
2701～
2750
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
