西本Ｗｉｓｍｅｔｔａｃ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 4,385 | 4,425 | 4,325 | 4,360 | +5 | +0.1% | 103,100 |
| 2024/05/20 | 4,505 | 4,505 | 4,355 | 4,355 | -195 | -4.3% | 204,600 |
| 2024/05/17 | 4,525 | 4,625 | 4,445 | 4,550 | -180 | -3.8% | 382,400 |
| 2024/05/16 | 4,730 | 4,730 | 4,730 | 4,730 | -1,000 | -17.5% | 27,000 |
| 2024/05/15 | 5,780 | 5,860 | 5,720 | 5,730 | -50 | -0.9% | 61,100 |
| 2024/05/14 | 5,830 | 5,840 | 5,750 | 5,780 | -30 | -0.5% | 34,200 |
| 2024/05/13 | 5,750 | 5,810 | 5,720 | 5,810 | +20 | +0.3% | 21,300 |
| 2024/05/10 | 5,800 | 5,840 | 5,760 | 5,790 | +10 | +0.2% | 24,300 |
| 2024/05/09 | 5,750 | 5,820 | 5,740 | 5,780 | +60 | +1% | 26,500 |
| 2024/05/08 | 5,790 | 5,850 | 5,720 | 5,720 | -70 | -1.2% | 23,100 |
| 2024/05/07 | 5,830 | 5,840 | 5,790 | 5,790 | ±0 | ±0% | 25,400 |
| 2024/05/02 | 5,740 | 5,810 | 5,730 | 5,790 | +50 | +0.9% | 17,500 |
| 2024/05/01 | 5,830 | 5,830 | 5,730 | 5,740 | -100 | -1.7% | 23,900 |
| 2024/04/30 | 5,860 | 5,860 | 5,780 | 5,840 | +50 | +0.9% | 20,300 |
| 2024/04/26 | 5,680 | 5,800 | 5,650 | 5,790 | +120 | +2.1% | 31,400 |
| 2024/04/25 | 5,720 | 5,780 | 5,670 | 5,670 | -30 | -0.5% | 28,200 |
| 2024/04/24 | 5,740 | 5,740 | 5,660 | 5,700 | -30 | -0.5% | 25,100 |
| 2024/04/23 | 5,660 | 5,740 | 5,650 | 5,730 | +90 | +1.6% | 25,900 |
| 2024/04/22 | 5,630 | 5,720 | 5,600 | 5,640 | +110 | +2% | 38,300 |
| 2024/04/19 | 5,660 | 5,660 | 5,460 | 5,530 | -110 | -2% | 61,800 |
| 2024/04/18 | 5,600 | 5,670 | 5,490 | 5,640 | +90 | +1.6% | 54,000 |
| 2024/04/17 | 5,630 | 5,670 | 5,520 | 5,550 | -80 | -1.4% | 45,000 |
| 2024/04/16 | 5,700 | 5,720 | 5,610 | 5,630 | -130 | -2.3% | 49,900 |
| 2024/04/15 | 5,810 | 5,810 | 5,710 | 5,760 | -100 | -1.7% | 39,600 |
| 2024/04/12 | 5,880 | 5,910 | 5,830 | 5,860 | +60 | +1% | 45,000 |
| 2024/04/11 | 5,830 | 5,840 | 5,780 | 5,800 | -50 | -0.9% | 44,600 |
| 2024/04/10 | 5,910 | 5,970 | 5,840 | 5,850 | -30 | -0.5% | 25,700 |
| 2024/04/09 | 5,880 | 5,920 | 5,840 | 5,880 | -10 | -0.2% | 26,300 |
| 2024/04/08 | 5,970 | 5,970 | 5,890 | 5,890 | +10 | +0.2% | 22,300 |
| 2024/04/05 | 5,770 | 5,890 | 5,720 | 5,880 | +30 | +0.5% | 53,200 |
| 2024/04/04 | 5,980 | 5,980 | 5,850 | 5,850 | -60 | -1% | 33,800 |
| 2024/04/03 | 5,810 | 6,000 | 5,800 | 5,910 | +50 | +0.9% | 54,500 |
| 2024/04/02 | 6,070 | 6,070 | 5,850 | 5,860 | -280 | -4.6% | 86,700 |
| 2024/04/01 | 6,260 | 6,260 | 6,070 | 6,140 | +10 | +0.2% | 72,400 |
| 2024/03/29 | 5,970 | 6,180 | 5,940 | 6,130 | +160 | +2.7% | 56,700 |
| 2024/03/28 | 5,960 | 6,030 | 5,950 | 5,970 | -10 | -0.2% | 49,100 |
| 2024/03/27 | 5,840 | 6,000 | 5,840 | 5,980 | +150 | +2.6% | 61,700 |
| 2024/03/26 | 5,820 | 5,850 | 5,800 | 5,830 | -20 | -0.3% | 32,100 |
| 2024/03/25 | 5,850 | 5,890 | 5,780 | 5,850 | ±0 | ±0% | 61,500 |
| 2024/03/22 | 5,760 | 5,870 | 5,660 | 5,850 | +140 | +2.5% | 67,200 |
| 2024/03/21 | 5,800 | 5,810 | 5,670 | 5,710 | -60 | -1% | 57,300 |
| 2024/03/19 | 5,640 | 5,770 | 5,640 | 5,770 | +120 | +2.1% | 45,200 |
| 2024/03/18 | 5,560 | 5,660 | 5,520 | 5,650 | +180 | +3.3% | 62,500 |
| 2024/03/15 | 5,510 | 5,530 | 5,450 | 5,470 | -40 | -0.7% | 62,000 |
| 2024/03/14 | 5,500 | 5,540 | 5,490 | 5,510 | +30 | +0.5% | 39,700 |
| 2024/03/13 | 5,700 | 5,720 | 5,460 | 5,480 | -220 | -3.9% | 86,700 |
| 2024/03/12 | 5,590 | 5,720 | 5,490 | 5,700 | +100 | +1.8% | 59,300 |
| 2024/03/11 | 5,580 | 5,640 | 5,510 | 5,600 | -50 | -0.9% | 58,500 |
| 2024/03/08 | 5,660 | 5,790 | 5,630 | 5,650 | -20 | -0.4% | 58,500 |
| 2024/03/07 | 5,940 | 5,940 | 5,670 | 5,670 | -240 | -4.1% | 60,700 |
1～
50
件表示中 / 1619件
類似銘柄と比較する
現在ご覧いただいている「Ｗｉｓｍｅｔａｃ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｗｉｓｍｅｔａｃ | 436,000円 | +17.7% | +0.4% | 3.90% | 7.77倍 | 0.78倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| ヤマエＧＨＤ | 243,500円 | +26.3% | +22.0% | 2.46% | 7.49倍 | 0.75倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 神鋼商 | 712,000円 | +5.3% | -14.2% | 4.21% | 7.74倍 | 0.73倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| バイタルＫＳＫ | 119,700円 | +0.4% | -2.4% | 3.59% | 10.01倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| シナネンＨＤ | 470,500円 | -2.4% | +999.9% | 1.59% | 28.43倍 | 0.96倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
