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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,481 | 1,485 | 1,426 | 1,430 | -56 | -3.8% | 329,800 |
| 2011/06/27 | 1,440 | 1,488 | 1,423 | 1,486 | +42 | +2.9% | 318,500 |
| 2011/06/24 | 1,446 | 1,463 | 1,428 | 1,444 | -19 | -1.3% | 307,800 |
| 2011/06/23 | 1,490 | 1,494 | 1,441 | 1,463 | -7 | -0.5% | 352,700 |
| 2011/06/22 | 1,530 | 1,544 | 1,470 | 1,470 | -25 | -1.7% | 769,800 |
| 2011/06/21 | 1,442 | 1,495 | 1,408 | 1,495 | +49 | +3.4% | 784,200 |
| 2011/06/20 | 1,495 | 1,509 | 1,445 | 1,446 | -52 | -3.5% | 555,700 |
| 2011/06/17 | 1,530 | 1,559 | 1,471 | 1,498 | -45 | -2.9% | 817,100 |
| 2011/06/16 | 1,484 | 1,573 | 1,477 | 1,543 | +60 | +4% | 1,129,000 |
| 2011/06/15 | 1,520 | 1,534 | 1,470 | 1,483 | -24 | -1.6% | 735,800 |
| 2011/06/14 | 1,508 | 1,549 | 1,492 | 1,507 | +11 | +0.7% | 1,332,400 |
| 2011/06/13 | 1,418 | 1,503 | 1,404 | 1,496 | +83 | +5.9% | 1,590,900 |
| 2011/06/10 | 1,403 | 1,427 | 1,370 | 1,413 | +11 | +0.8% | 601,900 |
| 2011/06/09 | 1,415 | 1,441 | 1,371 | 1,402 | -4 | -0.3% | 1,037,800 |
| 2011/06/08 | 1,326 | 1,410 | 1,326 | 1,406 | +80 | +6% | 1,304,200 |
| 2011/06/07 | 1,258 | 1,330 | 1,254 | 1,326 | +70 | +5.6% | 645,200 |
| 2011/06/06 | 1,260 | 1,294 | 1,247 | 1,256 | -24 | -1.9% | 363,800 |
| 2011/06/03 | 1,310 | 1,338 | 1,263 | 1,280 | -20 | -1.5% | 484,700 |
| 2011/06/02 | 1,325 | 1,339 | 1,270 | 1,300 | -60 | -4.4% | 835,500 |
| 2011/06/01 | 1,357 | 1,396 | 1,353 | 1,360 | -1 | -0.1% | 905,100 |
| 2011/05/31 | 1,340 | 1,392 | 1,318 | 1,361 | +8 | +0.6% | 1,228,700 |
| 2011/05/30 | 1,260 | 1,388 | 1,249 | 1,353 | +110 | +8.8% | 2,517,700 |
| 2011/05/27 | 1,191 | 1,247 | 1,164 | 1,243 | +55 | +4.6% | 1,211,000 |
| 2011/05/26 | 1,177 | 1,197 | 1,127 | 1,188 | +24 | +2.1% | 435,000 |
| 2011/05/25 | 1,210 | 1,221 | 1,152 | 1,164 | -34 | -2.8% | 465,900 |
| 2011/05/24 | 1,199 | 1,227 | 1,160 | 1,198 | -8 | -0.7% | 865,400 |
| 2011/05/23 | 1,097 | 1,237 | 1,083 | 1,206 | +198 | +19.6% | 1,801,600 |
| 2011/05/20 | 1,016 | 1,046 | 992 | 1,008 | -12 | -1.2% | 164,000 |
| 2011/05/19 | 1,059 | 1,065 | 1,010 | 1,020 | -28 | -2.7% | 169,100 |
| 2011/05/18 | 1,075 | 1,108 | 1,046 | 1,048 | -27 | -2.5% | 198,100 |
| 2011/05/17 | 1,023 | 1,095 | 1,015 | 1,075 | +40 | +3.9% | 259,700 |
| 2011/05/16 | 1,050 | 1,088 | 1,034 | 1,035 | -41 | -3.8% | 217,100 |
| 2011/05/13 | 1,121 | 1,125 | 1,051 | 1,076 | -50 | -4.4% | 410,800 |
| 2011/05/12 | 1,153 | 1,171 | 1,126 | 1,126 | -43 | -3.7% | 202,200 |
| 2011/05/11 | 1,200 | 1,207 | 1,157 | 1,169 | -21 | -1.8% | 199,600 |
| 2011/05/10 | 1,180 | 1,220 | 1,180 | 1,190 | +15 | +1.3% | 206,500 |
| 2011/05/09 | 1,230 | 1,232 | 1,170 | 1,175 | -39 | -3.2% | 326,400 |
| 2011/05/06 | 1,175 | 1,220 | 1,175 | 1,214 | -3 | -0.2% | 289,100 |
| 2011/05/02 | 1,260 | 1,266 | 1,201 | 1,217 | -13 | -1.1% | 790,300 |
| 2011/04/28 | 1,140 | 1,239 | 1,125 | 1,230 | +97 | +8.6% | 1,092,200 |
| 2011/04/27 | 1,184 | 1,186 | 1,127 | 1,133 | -28 | -2.4% | 522,900 |
| 2011/04/26 | 1,194 | 1,225 | 1,147 | 1,161 | -15 | -1.3% | 700,500 |
| 2011/04/25 | 1,220 | 1,242 | 1,162 | 1,176 | -61 | -4.9% | 890,500 |
| 2011/04/22 | 1,251 | 1,280 | 1,207 | 1,237 | -33 | -2.6% | 1,488,700 |
| 2011/04/21 | 1,207 | 1,292 | 1,180 | 1,270 | +56 | +4.6% | 2,367,800 |
| 2011/04/20 | 1,124 | 1,216 | 1,092 | 1,214 | +91 | +8.1% | 1,658,900 |
| 2011/04/19 | 1,203 | 1,233 | 1,107 | 1,123 | -53 | -4.5% | 1,685,800 |
| 2011/04/18 | 1,150 | 1,238 | 1,092 | 1,176 | +49 | +4.3% | 2,324,000 |
| 2011/04/15 | 1,010 | 1,127 | 1,000 | 1,127 | +150 | +15.4% | 2,640,900 |
| 2011/04/14 | 986 | 1,007 | 934 | 977 | -33 | -3.3% | 696,200 |
3451～
3500
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
