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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 5,810 | 6,060 | 5,800 | 5,910 | ±0 | ±0% | 60,100 |
| 2024/03/05 | 5,900 | 5,990 | 5,890 | 5,910 | -20 | -0.3% | 35,200 |
| 2024/03/04 | 6,050 | 6,050 | 5,850 | 5,930 | -120 | -2% | 70,400 |
| 2024/03/01 | 6,210 | 6,340 | 6,050 | 6,050 | -180 | -2.9% | 47,600 |
| 2024/02/29 | 6,140 | 6,290 | 6,090 | 6,230 | +30 | +0.5% | 32,700 |
| 2024/02/28 | 6,210 | 6,300 | 6,190 | 6,200 | -40 | -0.6% | 42,800 |
| 2024/02/27 | 6,340 | 6,350 | 6,110 | 6,240 | -220 | -3.4% | 88,900 |
| 2024/02/26 | 6,650 | 6,740 | 6,440 | 6,460 | -290 | -4.3% | 71,800 |
| 2024/02/22 | 6,690 | 6,860 | 6,650 | 6,750 | +60 | +0.9% | 29,100 |
| 2024/02/21 | 6,630 | 6,850 | 6,630 | 6,690 | -40 | -0.6% | 26,800 |
| 2024/02/20 | 6,800 | 6,910 | 6,680 | 6,730 | -240 | -3.4% | 55,500 |
| 2024/02/19 | 6,170 | 7,000 | 6,170 | 6,970 | +850 | +13.9% | 166,700 |
| 2024/02/16 | 6,060 | 6,160 | 5,980 | 6,120 | +90 | +1.5% | 39,600 |
| 2024/02/15 | 6,420 | 6,580 | 6,010 | 6,030 | +10 | +0.2% | 105,300 |
| 2024/02/14 | 6,020 | 6,130 | 5,910 | 6,020 | -190 | -3.1% | 70,100 |
| 2024/02/13 | 6,100 | 6,210 | 6,070 | 6,210 | +120 | +2% | 59,300 |
| 2024/02/09 | 6,110 | 6,270 | 6,080 | 6,090 | -80 | -1.3% | 24,200 |
| 2024/02/08 | 6,330 | 6,330 | 6,140 | 6,170 | -220 | -3.4% | 22,600 |
| 2024/02/07 | 6,300 | 6,390 | 6,300 | 6,390 | +80 | +1.3% | 16,600 |
| 2024/02/06 | 6,440 | 6,440 | 6,310 | 6,310 | -90 | -1.4% | 10,100 |
| 2024/02/05 | 6,430 | 6,490 | 6,350 | 6,400 | +20 | +0.3% | 19,300 |
| 2024/02/02 | 6,360 | 6,500 | 6,240 | 6,380 | +20 | +0.3% | 32,100 |
| 2024/02/01 | 6,250 | 6,360 | 6,250 | 6,360 | +110 | +1.8% | 18,500 |
| 2024/01/31 | 6,210 | 6,270 | 6,170 | 6,250 | +30 | +0.5% | 9,900 |
| 2024/01/30 | 6,260 | 6,350 | 6,220 | 6,220 | -70 | -1.1% | 15,000 |
| 2024/01/29 | 6,110 | 6,370 | 6,110 | 6,290 | +210 | +3.5% | 27,100 |
| 2024/01/26 | 6,180 | 6,190 | 6,080 | 6,080 | -120 | -1.9% | 14,600 |
| 2024/01/25 | 6,170 | 6,240 | 6,160 | 6,200 | +30 | +0.5% | 12,300 |
| 2024/01/24 | 6,170 | 6,200 | 6,110 | 6,170 | -10 | -0.2% | 18,700 |
| 2024/01/23 | 6,300 | 6,340 | 6,160 | 6,180 | -120 | -1.9% | 30,100 |
| 2024/01/22 | 6,300 | 6,320 | 6,240 | 6,300 | +90 | +1.4% | 20,100 |
| 2024/01/19 | 6,330 | 6,350 | 6,150 | 6,210 | -130 | -2.1% | 22,100 |
| 2024/01/18 | 6,270 | 6,390 | 6,260 | 6,340 | +70 | +1.1% | 23,700 |
| 2024/01/17 | 6,050 | 6,380 | 6,050 | 6,270 | +190 | +3.1% | 47,500 |
| 2024/01/16 | 6,190 | 6,200 | 6,020 | 6,080 | -110 | -1.8% | 34,100 |
| 2024/01/15 | 6,090 | 6,190 | 6,050 | 6,190 | +130 | +2.1% | 27,500 |
| 2024/01/12 | 6,100 | 6,140 | 5,990 | 6,060 | -40 | -0.7% | 18,700 |
| 2024/01/11 | 6,070 | 6,180 | 6,070 | 6,100 | +50 | +0.8% | 24,200 |
| 2024/01/10 | 6,110 | 6,170 | 6,050 | 6,050 | -40 | -0.7% | 23,000 |
| 2024/01/09 | 5,830 | 6,090 | 5,830 | 6,090 | +290 | +5% | 50,600 |
| 2024/01/05 | 5,920 | 5,920 | 5,760 | 5,800 | -120 | -2% | 26,000 |
| 2024/01/04 | 5,850 | 5,920 | 5,780 | 5,920 | +50 | +0.9% | 21,100 |
| 2023/12/29 | 5,730 | 5,880 | 5,700 | 5,870 | +190 | +3.3% | 38,300 |
| 2023/12/28 | 5,880 | 5,880 | 5,680 | 5,680 | -250 | -4.2% | 89,700 |
| 2023/12/27 | 5,850 | 5,990 | 5,820 | 5,930 | +70 | +1.2% | 147,200 |
| 2023/12/26 | 5,880 | 5,900 | 5,790 | 5,860 | -40 | -0.7% | 70,000 |
| 2023/12/25 | 6,010 | 6,150 | 5,870 | 5,900 | -50 | -0.8% | 118,500 |
| 2023/12/22 | 5,880 | 5,950 | 5,860 | 5,950 | +60 | +1% | 35,700 |
| 2023/12/21 | 5,890 | 6,050 | 5,860 | 5,890 | ±0 | ±0% | 72,700 |
| 2023/12/20 | 5,700 | 5,930 | 5,700 | 5,890 | +230 | +4.1% | 80,300 |
51～
100
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
