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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 858 | 865 | 826 | 846 | +36 | +4.4% | 312,000 |
| 2011/09/06 | 885 | 897 | 810 | 810 | -75 | -8.5% | 334,300 |
| 2011/09/05 | 900 | 906 | 876 | 885 | -37 | -4% | 281,800 |
| 2011/09/02 | 928 | 947 | 908 | 922 | -14 | -1.5% | 269,900 |
| 2011/09/01 | 1,000 | 1,005 | 933 | 936 | -60 | -6% | 360,900 |
| 2011/08/31 | 1,019 | 1,027 | 991 | 996 | -14 | -1.4% | 152,400 |
| 2011/08/30 | 1,028 | 1,032 | 1,000 | 1,010 | +3 | +0.3% | 253,100 |
| 2011/08/29 | 1,000 | 1,060 | 993 | 1,007 | -501 | -33.2% | 499,000 |
| 2011/08/26 | 1,450 | 1,523 | 1,450 | 1,508 | +29 | +2% | 207,900 |
| 2011/08/25 | 1,453 | 1,485 | 1,453 | 1,479 | +27 | +1.9% | 136,300 |
| 2011/08/24 | 1,507 | 1,523 | 1,442 | 1,452 | -22 | -1.5% | 157,800 |
| 2011/08/23 | 1,474 | 1,495 | 1,413 | 1,474 | +8 | +0.5% | 176,600 |
| 2011/08/22 | 1,494 | 1,551 | 1,466 | 1,466 | -34 | -2.3% | 261,700 |
| 2011/08/19 | 1,476 | 1,505 | 1,463 | 1,500 | -23 | -1.5% | 239,700 |
| 2011/08/18 | 1,570 | 1,570 | 1,523 | 1,523 | -44 | -2.8% | 158,000 |
| 2011/08/17 | 1,538 | 1,567 | 1,516 | 1,567 | +44 | +2.9% | 241,700 |
| 2011/08/16 | 1,589 | 1,590 | 1,520 | 1,523 | -48 | -3.1% | 249,900 |
| 2011/08/15 | 1,560 | 1,610 | 1,533 | 1,571 | +52 | +3.4% | 430,800 |
| 2011/08/12 | 1,542 | 1,560 | 1,490 | 1,519 | -22 | -1.4% | 431,300 |
| 2011/08/11 | 1,396 | 1,549 | 1,386 | 1,541 | +125 | +8.8% | 953,000 |
| 2011/08/10 | 1,385 | 1,426 | 1,336 | 1,416 | +114 | +8.8% | 519,000 |
| 2011/08/09 | 1,204 | 1,317 | 1,156 | 1,302 | +49 | +3.9% | 452,500 |
| 2011/08/08 | 1,300 | 1,380 | 1,253 | 1,253 | -57 | -4.4% | 300,700 |
| 2011/08/05 | 1,270 | 1,330 | 1,270 | 1,310 | -47 | -3.5% | 308,600 |
| 2011/08/04 | 1,411 | 1,450 | 1,357 | 1,357 | -46 | -3.3% | 277,500 |
| 2011/08/03 | 1,385 | 1,415 | 1,380 | 1,403 | -40 | -2.8% | 342,800 |
| 2011/08/02 | 1,506 | 1,514 | 1,419 | 1,443 | -87 | -5.7% | 384,100 |
| 2011/08/01 | 1,490 | 1,560 | 1,490 | 1,530 | +45 | +3% | 299,400 |
| 2011/07/29 | 1,535 | 1,548 | 1,480 | 1,485 | -69 | -4.4% | 386,800 |
| 2011/07/28 | 1,554 | 1,589 | 1,543 | 1,554 | -6 | -0.4% | 255,300 |
| 2011/07/27 | 1,600 | 1,628 | 1,554 | 1,560 | -33 | -2.1% | 372,600 |
| 2011/07/26 | 1,617 | 1,640 | 1,587 | 1,593 | -40 | -2.4% | 303,500 |
| 2011/07/25 | 1,650 | 1,677 | 1,622 | 1,633 | -8 | -0.5% | 303,400 |
| 2011/07/22 | 1,667 | 1,689 | 1,616 | 1,641 | -26 | -1.6% | 530,800 |
| 2011/07/21 | 1,664 | 1,695 | 1,635 | 1,667 | -17 | -1% | 717,900 |
| 2011/07/20 | 1,640 | 1,688 | 1,615 | 1,684 | +74 | +4.6% | 991,300 |
| 2011/07/19 | 1,550 | 1,614 | 1,543 | 1,610 | +47 | +3% | 926,000 |
| 2011/07/15 | 1,450 | 1,563 | 1,440 | 1,563 | +83 | +5.6% | 1,380,200 |
| 2011/07/14 | 1,550 | 1,564 | 1,460 | 1,480 | -54 | -3.5% | 602,400 |
| 2011/07/13 | 1,495 | 1,546 | 1,495 | 1,534 | +33 | +2.2% | 387,600 |
| 2011/07/12 | 1,538 | 1,560 | 1,496 | 1,501 | -56 | -3.6% | 504,600 |
| 2011/07/11 | 1,521 | 1,575 | 1,521 | 1,557 | +16 | +1% | 301,000 |
| 2011/07/08 | 1,565 | 1,575 | 1,533 | 1,541 | -15 | -1% | 348,200 |
| 2011/07/07 | 1,530 | 1,594 | 1,515 | 1,556 | +9 | +0.6% | 786,700 |
| 2011/07/06 | 1,481 | 1,547 | 1,444 | 1,547 | +69 | +4.7% | 682,500 |
| 2011/07/05 | 1,530 | 1,533 | 1,469 | 1,478 | -48 | -3.1% | 433,700 |
| 2011/07/04 | 1,555 | 1,569 | 1,526 | 1,526 | -29 | -1.9% | 549,500 |
| 2011/07/01 | 1,509 | 1,555 | 1,500 | 1,555 | +47 | +3.1% | 544,100 |
| 2011/06/30 | 1,540 | 1,549 | 1,488 | 1,508 | -22 | -1.4% | 627,300 |
| 2011/06/29 | 1,450 | 1,535 | 1,412 | 1,530 | +100 | +7% | 944,200 |
3401～
3450
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
