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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 5,590 | 5,670 | 5,500 | 5,660 | +120 | +2.2% | 87,600 |
| 2023/12/18 | 5,380 | 5,550 | 5,360 | 5,540 | +70 | +1.3% | 81,600 |
| 2023/12/15 | 5,430 | 5,490 | 5,340 | 5,470 | +10 | +0.2% | 70,600 |
| 2023/12/14 | 5,470 | 5,560 | 5,390 | 5,460 | -70 | -1.3% | 65,600 |
| 2023/12/13 | 5,460 | 5,530 | 5,350 | 5,530 | +80 | +1.5% | 78,100 |
| 2023/12/12 | 5,500 | 5,540 | 5,430 | 5,450 | -30 | -0.5% | 62,300 |
| 2023/12/11 | 5,520 | 5,580 | 5,420 | 5,480 | ±0 | ±0% | 54,000 |
| 2023/12/08 | 5,580 | 5,600 | 5,420 | 5,480 | -180 | -3.2% | 81,800 |
| 2023/12/07 | 5,820 | 5,820 | 5,650 | 5,660 | -220 | -3.7% | 62,300 |
| 2023/12/06 | 5,910 | 5,980 | 5,860 | 5,880 | -70 | -1.2% | 76,300 |
| 2023/12/05 | 6,170 | 6,210 | 5,930 | 5,950 | -320 | -5.1% | 73,700 |
| 2023/12/04 | 6,280 | 6,370 | 6,240 | 6,270 | +20 | +0.3% | 40,200 |
| 2023/12/01 | 6,200 | 6,270 | 6,180 | 6,250 | +60 | +1% | 27,600 |
| 2023/11/30 | 6,160 | 6,220 | 5,920 | 6,190 | -70 | -1.1% | 69,400 |
| 2023/11/29 | 6,240 | 6,340 | 6,210 | 6,260 | +20 | +0.3% | 33,200 |
| 2023/11/28 | 6,020 | 6,290 | 5,980 | 6,240 | +190 | +3.1% | 43,800 |
| 2023/11/27 | 6,170 | 6,170 | 5,960 | 6,050 | -90 | -1.5% | 38,400 |
| 2023/11/24 | 6,230 | 6,230 | 6,080 | 6,140 | ±0 | ±0% | 40,300 |
| 2023/11/22 | 6,150 | 6,320 | 6,090 | 6,140 | -10 | -0.2% | 38,200 |
| 2023/11/21 | 6,210 | 6,280 | 6,090 | 6,150 | -140 | -2.2% | 66,000 |
| 2023/11/20 | 6,710 | 6,770 | 6,270 | 6,290 | -500 | -7.4% | 88,200 |
| 2023/11/17 | 6,690 | 6,810 | 6,690 | 6,790 | +10 | +0.1% | 39,400 |
| 2023/11/16 | 6,600 | 6,930 | 6,570 | 6,780 | +230 | +3.5% | 103,600 |
| 2023/11/15 | 6,380 | 6,600 | 6,380 | 6,550 | +230 | +3.6% | 68,300 |
| 2023/11/14 | 6,110 | 6,430 | 5,970 | 6,320 | +380 | +6.4% | 83,600 |
| 2023/11/13 | 6,040 | 6,070 | 5,910 | 5,940 | -110 | -1.8% | 47,200 |
| 2023/11/10 | 6,100 | 6,100 | 6,020 | 6,050 | -80 | -1.3% | 26,000 |
| 2023/11/09 | 5,980 | 6,150 | 5,980 | 6,130 | +160 | +2.7% | 41,700 |
| 2023/11/08 | 6,080 | 6,140 | 5,900 | 5,970 | -80 | -1.3% | 42,800 |
| 2023/11/07 | 5,990 | 6,090 | 5,950 | 6,050 | -40 | -0.7% | 22,400 |
| 2023/11/06 | 6,100 | 6,110 | 5,990 | 6,090 | +100 | +1.7% | 40,500 |
| 2023/11/02 | 5,900 | 6,070 | 5,900 | 5,990 | +20 | +0.3% | 43,800 |
| 2023/11/01 | 6,100 | 6,100 | 5,910 | 5,970 | +20 | +0.3% | 67,400 |
| 2023/10/31 | 5,740 | 5,950 | 5,740 | 5,950 | +230 | +4% | 59,100 |
| 2023/10/30 | 5,920 | 5,920 | 5,660 | 5,720 | -180 | -3.1% | 45,800 |
| 2023/10/27 | 5,870 | 5,900 | 5,780 | 5,900 | +90 | +1.5% | 67,400 |
| 2023/10/26 | 5,750 | 5,900 | 5,720 | 5,810 | +160 | +2.8% | 84,800 |
| 2023/10/25 | 5,460 | 5,720 | 5,450 | 5,650 | +260 | +4.8% | 108,400 |
| 2023/10/24 | 5,140 | 5,390 | 5,120 | 5,390 | +290 | +5.7% | 88,800 |
| 2023/10/23 | 5,190 | 5,200 | 5,020 | 5,100 | -120 | -2.3% | 82,200 |
| 2023/10/20 | 5,190 | 5,330 | 5,080 | 5,220 | -20 | -0.4% | 43,800 |
| 2023/10/19 | 5,180 | 5,350 | 5,160 | 5,240 | +10 | +0.2% | 65,300 |
| 2023/10/18 | 5,330 | 5,330 | 5,130 | 5,230 | -140 | -2.6% | 131,400 |
| 2023/10/17 | 5,030 | 5,460 | 5,030 | 5,370 | +610 | +12.8% | 328,300 |
| 2023/10/16 | 4,800 | 4,810 | 4,720 | 4,760 | -45 | -0.9% | 18,600 |
| 2023/10/13 | 4,880 | 4,945 | 4,800 | 4,805 | -105 | -2.1% | 16,500 |
| 2023/10/12 | 4,900 | 4,915 | 4,845 | 4,910 | +10 | +0.2% | 13,200 |
| 2023/10/11 | 5,000 | 5,000 | 4,900 | 4,900 | -100 | -2% | 19,200 |
| 2023/10/10 | 4,955 | 5,030 | 4,870 | 5,000 | +185 | +3.8% | 27,200 |
| 2023/10/06 | 4,780 | 4,855 | 4,780 | 4,815 | +45 | +0.9% | 18,700 |
101～
150
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
