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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 1,743 | 1,743 | 1,650 | 1,660 | -98 | -5.6% | 557,900 |
2013/11/05 | 1,694 | 1,791 | 1,671 | 1,758 | +117 | +7.1% | 783,200 |
2013/11/01 | 1,680 | 1,707 | 1,607 | 1,641 | -44 | -2.6% | 405,100 |
2013/10/31 | 1,715 | 1,730 | 1,657 | 1,685 | -32 | -1.9% | 428,700 |
2013/10/30 | 1,751 | 1,785 | 1,690 | 1,717 | -32 | -1.8% | 807,400 |
2013/10/29 | 1,838 | 1,945 | 1,749 | 1,749 | -116 | -6.2% | 1,110,000 |
2013/10/28 | 1,760 | 1,900 | 1,694 | 1,865 | +59 | +3.3% | 1,383,400 |
2013/10/25 | 1,768 | 1,880 | 1,726 | 1,806 | +38 | +2.1% | 1,129,100 |
2013/10/24 | 1,640 | 1,850 | 1,630 | 1,768 | +98 | +5.9% | 1,936,300 |
2013/10/23 | 1,592 | 1,676 | 1,551 | 1,670 | +72 | +4.5% | 1,354,500 |
2013/10/22 | 1,490 | 1,598 | 1,480 | 1,598 | +120 | +8.1% | 1,394,200 |
2013/10/21 | 1,478 | 1,495 | 1,450 | 1,478 | +50 | +3.5% | 781,200 |
2013/10/18 | 1,425 | 1,429 | 1,392 | 1,428 | +8 | +0.6% | 654,000 |
2013/10/17 | 1,475 | 1,480 | 1,403 | 1,420 | -34 | -2.3% | 726,000 |
2013/10/16 | 1,532 | 1,545 | 1,428 | 1,454 | -78 | -5.1% | 1,244,800 |
2013/10/15 | 1,479 | 1,554 | 1,475 | 1,532 | +74 | +5.1% | 961,500 |
2013/10/11 | 1,407 | 1,471 | 1,390 | 1,458 | +81 | +5.9% | 498,000 |
2013/10/10 | 1,416 | 1,427 | 1,366 | 1,377 | -60 | -4.2% | 420,500 |
2013/10/09 | 1,396 | 1,450 | 1,395 | 1,437 | +47 | +3.4% | 438,100 |
2013/10/08 | 1,300 | 1,397 | 1,260 | 1,390 | +51 | +3.8% | 288,200 |
2013/10/07 | 1,350 | 1,377 | 1,331 | 1,339 | -25 | -1.8% | 108,200 |
2013/10/04 | 1,350 | 1,373 | 1,330 | 1,364 | -9 | -0.7% | 82,400 |
2013/10/03 | 1,390 | 1,395 | 1,355 | 1,373 | -22 | -1.6% | 175,800 |
2013/10/02 | 1,372 | 1,399 | 1,362 | 1,395 | +31 | +2.3% | 182,600 |
2013/10/01 | 1,372 | 1,395 | 1,353 | 1,364 | -5 | -0.4% | 110,100 |
2013/09/30 | 1,402 | 1,407 | 1,359 | 1,369 | -39 | -2.8% | 222,300 |
2013/09/27 | 1,455 | 1,458 | 1,385 | 1,408 | -46 | -3.2% | 360,300 |
2013/09/26 | 1,417 | 1,455 | 1,387 | 1,454 | +47 | +3.3% | 285,200 |
2013/09/25 | 1,438 | 1,439 | 1,391 | 1,407 | -19 | -1.3% | 247,100 |
2013/09/24 | 1,359 | 1,437 | 1,359 | 1,426 | +67 | +4.9% | 261,500 |
2013/09/20 | 1,362 | 1,380 | 1,335 | 1,359 | +3 | +0.2% | 102,800 |
2013/09/19 | 1,398 | 1,410 | 1,352 | 1,356 | -26 | -1.9% | 222,900 |
2013/09/18 | 1,405 | 1,417 | 1,360 | 1,382 | -27 | -1.9% | 204,400 |
2013/09/17 | 1,347 | 1,417 | 1,332 | 1,409 | +79 | +5.9% | 457,000 |
2013/09/13 | 1,333 | 1,362 | 1,301 | 1,330 | -45 | -3.3% | 395,600 |
2013/09/12 | 1,190 | 1,387 | 1,190 | 1,375 | +187 | +15.7% | 1,599,900 |
2013/09/11 | 1,203 | 1,206 | 1,166 | 1,188 | -6 | -0.5% | 794,500 |
2013/09/10 | 1,230 | 1,274 | 1,182 | 1,194 | -25 | -2.1% | 618,600 |
2013/09/09 | 1,300 | 1,300 | 1,212 | 1,219 | -30 | -2.4% | 542,500 |
2013/09/06 | 1,250 | 1,260 | 1,152 | 1,249 | -1 | -0.1% | 814,300 |
2013/09/05 | 1,282 | 1,290 | 1,244 | 1,250 | -30 | -2.3% | 250,200 |
2013/09/04 | 1,318 | 1,318 | 1,222 | 1,280 | -41 | -3.1% | 479,800 |
2013/09/03 | 1,283 | 1,333 | 1,283 | 1,321 | +41 | +3.2% | 157,800 |
2013/09/02 | 1,362 | 1,364 | 1,276 | 1,280 | -81 | -6% | 283,500 |
2013/08/30 | 1,328 | 1,361 | 1,325 | 1,361 | +32 | +2.4% | 254,400 |
2013/08/29 | 1,348 | 1,394 | 1,313 | 1,329 | -31 | -2.3% | 195,000 |
2013/08/28 | 1,428 | 1,442 | 1,352 | 1,360 | -1,560 | -53.4% | 215,000 |
2013/08/27 | 2,975 | 3,010 | 2,920 | 2,920 | -50 | -1.7% | 151,500 |
2013/08/26 | 2,915 | 2,973 | 2,915 | 2,970 | +72 | +2.5% | 91,000 |
2013/08/23 | 2,894 | 2,920 | 2,852 | 2,898 | +26 | +0.9% | 154,300 |
2701~
2750
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