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 |
|---|---|---|---|---|---|---|---|
| 2014/02/19 | 1,207 | 1,226 | 1,192 | 1,216 | ±0 | ±0% | 220,600 |
| 2014/02/18 | 1,205 | 1,223 | 1,171 | 1,216 | +25 | +2.1% | 137,200 |
| 2014/02/17 | 1,211 | 1,217 | 1,156 | 1,191 | -20 | -1.7% | 228,600 |
| 2014/02/14 | 1,254 | 1,268 | 1,190 | 1,211 | -53 | -4.2% | 257,700 |
| 2014/02/13 | 1,330 | 1,333 | 1,260 | 1,264 | -66 | -5% | 215,700 |
| 2014/02/12 | 1,308 | 1,330 | 1,300 | 1,330 | +52 | +4.1% | 248,100 |
| 2014/02/10 | 1,201 | 1,285 | 1,201 | 1,278 | +87 | +7.3% | 358,100 |
| 2014/02/07 | 1,240 | 1,270 | 1,173 | 1,191 | -24 | -2% | 290,600 |
| 2014/02/06 | 1,230 | 1,248 | 1,203 | 1,215 | -15 | -1.2% | 106,400 |
| 2014/02/05 | 1,197 | 1,249 | 1,170 | 1,230 | +61 | +5.2% | 278,100 |
| 2014/02/04 | 1,190 | 1,198 | 1,141 | 1,169 | -90 | -7.1% | 442,000 |
| 2014/02/03 | 1,282 | 1,294 | 1,228 | 1,259 | -49 | -3.7% | 284,200 |
| 2014/01/31 | 1,270 | 1,330 | 1,265 | 1,308 | +30 | +2.3% | 290,700 |
| 2014/01/30 | 1,300 | 1,300 | 1,271 | 1,278 | -49 | -3.7% | 184,200 |
| 2014/01/29 | 1,315 | 1,357 | 1,304 | 1,327 | +43 | +3.3% | 347,300 |
| 2014/01/28 | 1,339 | 1,348 | 1,275 | 1,284 | -30 | -2.3% | 534,500 |
| 2014/01/27 | 1,344 | 1,361 | 1,314 | 1,314 | -70 | -5.1% | 488,900 |
| 2014/01/24 | 1,402 | 1,427 | 1,376 | 1,384 | -38 | -2.7% | 423,400 |
| 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 |
2801～
2850
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
