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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 4,130 | 4,155 | 3,950 | 4,025 | -140 | -3.4% | 44,800 |
| 2022/11/02 | 4,170 | 4,225 | 4,155 | 4,165 | -55 | -1.3% | 13,300 |
| 2022/11/01 | 4,175 | 4,230 | 4,155 | 4,220 | +55 | +1.3% | 14,400 |
| 2022/10/31 | 4,245 | 4,245 | 4,135 | 4,165 | -30 | -0.7% | 18,300 |
| 2022/10/28 | 4,080 | 4,240 | 4,020 | 4,195 | +115 | +2.8% | 51,400 |
| 2022/10/27 | 4,220 | 4,220 | 4,080 | 4,080 | -95 | -2.3% | 27,000 |
| 2022/10/26 | 4,180 | 4,230 | 4,140 | 4,175 | ±0 | ±0% | 19,600 |
| 2022/10/25 | 4,230 | 4,260 | 4,170 | 4,175 | -10 | -0.2% | 15,700 |
| 2022/10/24 | 4,295 | 4,295 | 4,130 | 4,185 | -40 | -0.9% | 28,900 |
| 2022/10/21 | 4,375 | 4,390 | 4,225 | 4,225 | -150 | -3.4% | 37,300 |
| 2022/10/20 | 4,270 | 4,380 | 4,245 | 4,375 | +140 | +3.3% | 29,900 |
| 2022/10/19 | 4,340 | 4,375 | 4,225 | 4,235 | -85 | -2% | 27,900 |
| 2022/10/18 | 4,180 | 4,320 | 4,155 | 4,320 | +210 | +5.1% | 38,900 |
| 2022/10/17 | 4,045 | 4,175 | 4,045 | 4,110 | +30 | +0.7% | 25,400 |
| 2022/10/14 | 4,010 | 4,140 | 3,975 | 4,080 | +160 | +4.1% | 34,700 |
| 2022/10/13 | 3,970 | 3,970 | 3,905 | 3,920 | -50 | -1.3% | 13,500 |
| 2022/10/12 | 3,900 | 4,030 | 3,885 | 3,970 | +65 | +1.7% | 25,700 |
| 2022/10/11 | 3,960 | 4,065 | 3,905 | 3,905 | -55 | -1.4% | 44,500 |
| 2022/10/07 | 3,900 | 3,980 | 3,890 | 3,960 | +55 | +1.4% | 11,600 |
| 2022/10/06 | 3,905 | 3,980 | 3,900 | 3,905 | +5 | +0.1% | 10,500 |
| 2022/10/05 | 3,970 | 3,995 | 3,895 | 3,900 | -70 | -1.8% | 21,800 |
| 2022/10/04 | 3,930 | 4,045 | 3,930 | 3,970 | +85 | +2.2% | 26,500 |
| 2022/10/03 | 3,815 | 3,890 | 3,745 | 3,885 | +25 | +0.6% | 31,900 |
| 2022/09/30 | 3,795 | 3,925 | 3,795 | 3,860 | -5 | -0.1% | 24,800 |
| 2022/09/29 | 3,905 | 3,905 | 3,790 | 3,865 | +50 | +1.3% | 42,200 |
| 2022/09/28 | 3,925 | 3,930 | 3,700 | 3,815 | -180 | -4.5% | 57,100 |
| 2022/09/27 | 3,920 | 4,020 | 3,825 | 3,995 | +175 | +4.6% | 42,300 |
| 2022/09/26 | 3,925 | 3,965 | 3,815 | 3,820 | -190 | -4.7% | 41,900 |
| 2022/09/22 | 3,865 | 4,075 | 3,825 | 4,010 | +100 | +2.6% | 40,700 |
| 2022/09/21 | 4,015 | 4,015 | 3,885 | 3,910 | -105 | -2.6% | 34,100 |
| 2022/09/20 | 3,880 | 4,040 | 3,865 | 4,015 | +325 | +8.8% | 103,300 |
| 2022/09/16 | 3,740 | 3,745 | 3,650 | 3,690 | -50 | -1.3% | 47,600 |
| 2022/09/15 | 3,690 | 3,755 | 3,660 | 3,740 | +65 | +1.8% | 43,500 |
| 2022/09/14 | 3,705 | 3,725 | 3,665 | 3,675 | -70 | -1.9% | 21,600 |
| 2022/09/13 | 3,720 | 3,765 | 3,710 | 3,745 | +30 | +0.8% | 17,500 |
| 2022/09/12 | 3,770 | 3,795 | 3,690 | 3,715 | -50 | -1.3% | 65,800 |
| 2022/09/09 | 3,820 | 3,820 | 3,760 | 3,765 | -15 | -0.4% | 21,500 |
| 2022/09/08 | 3,785 | 3,835 | 3,725 | 3,780 | +5 | +0.1% | 29,200 |
| 2022/09/07 | 3,855 | 3,855 | 3,740 | 3,775 | -80 | -2.1% | 25,300 |
| 2022/09/06 | 3,960 | 3,960 | 3,835 | 3,855 | -35 | -0.9% | 21,500 |
| 2022/09/05 | 3,860 | 3,915 | 3,860 | 3,890 | +15 | +0.4% | 10,800 |
| 2022/09/02 | 3,880 | 3,885 | 3,795 | 3,875 | +10 | +0.3% | 38,000 |
| 2022/09/01 | 3,910 | 3,915 | 3,865 | 3,865 | -45 | -1.2% | 18,600 |
| 2022/08/31 | 3,880 | 3,925 | 3,825 | 3,910 | ±0 | ±0% | 27,600 |
| 2022/08/30 | 3,935 | 3,945 | 3,870 | 3,910 | +45 | +1.2% | 15,700 |
| 2022/08/29 | 3,825 | 3,895 | 3,815 | 3,865 | -60 | -1.5% | 30,000 |
| 2022/08/26 | 3,930 | 3,970 | 3,920 | 3,925 | -5 | -0.1% | 12,000 |
| 2022/08/25 | 3,995 | 4,020 | 3,920 | 3,930 | -30 | -0.8% | 28,900 |
| 2022/08/24 | 4,060 | 4,060 | 3,955 | 3,960 | -100 | -2.5% | 20,700 |
| 2022/08/23 | 3,990 | 4,065 | 3,985 | 4,060 | +70 | +1.8% | 27,500 |
601～
650
件表示中 / 1842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 | 192,200円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
| 紙パル商 | 57,400円 | -1.5% | -4.5% | 4.36% | 7.86倍 | 0.52倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 日 伝 | 282,400円 | +5.6% | +1.1% | 2.66% | 17.74倍 | 0.99倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| シナネンＨＤ | 684,000円 | -9.6% | +999.9% | 1.10% | 24.81倍 | 1.41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 |
| 伯 東 | 383,000円 | +4.4% | -0.2% | 6.79% | 14.71倍 | 1.11倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
