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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,990 | 4,065 | 3,985 | 4,060 | +70 | +1.8% | 27,500 |
| 2022/08/22 | 3,980 | 4,030 | 3,910 | 3,990 | -60 | -1.5% | 42,500 |
| 2022/08/19 | 3,970 | 4,135 | 3,970 | 4,050 | +105 | +2.7% | 70,500 |
| 2022/08/18 | 3,850 | 3,960 | 3,800 | 3,945 | +115 | +3% | 57,600 |
| 2022/08/17 | 3,700 | 3,870 | 3,650 | 3,830 | +155 | +4.2% | 101,300 |
| 2022/08/16 | 3,705 | 3,790 | 3,630 | 3,675 | -75 | -2% | 128,500 |
| 2022/08/15 | 3,900 | 3,945 | 3,655 | 3,750 | -435 | -10.4% | 241,700 |
| 2022/08/12 | 4,085 | 4,230 | 4,030 | 4,185 | +140 | +3.5% | 82,200 |
| 2022/08/10 | 4,100 | 4,115 | 4,015 | 4,045 | -75 | -1.8% | 24,800 |
| 2022/08/09 | 4,140 | 4,140 | 4,085 | 4,120 | -30 | -0.7% | 20,500 |
| 2022/08/08 | 4,095 | 4,150 | 4,050 | 4,150 | +30 | +0.7% | 36,700 |
| 2022/08/05 | 3,985 | 4,150 | 3,985 | 4,120 | +170 | +4.3% | 53,400 |
| 2022/08/04 | 3,980 | 4,000 | 3,900 | 3,950 | ±0 | ±0% | 27,900 |
| 2022/08/03 | 3,950 | 3,980 | 3,915 | 3,950 | +35 | +0.9% | 16,100 |
| 2022/08/02 | 3,965 | 3,965 | 3,895 | 3,915 | -30 | -0.8% | 17,200 |
| 2022/08/01 | 3,955 | 4,010 | 3,900 | 3,945 | -10 | -0.3% | 16,400 |
| 2022/07/29 | 4,005 | 4,020 | 3,950 | 3,955 | -40 | -1% | 16,400 |
| 2022/07/28 | 3,930 | 4,015 | 3,890 | 3,995 | +115 | +3% | 45,600 |
| 2022/07/27 | 3,920 | 3,925 | 3,850 | 3,880 | -30 | -0.8% | 18,200 |
| 2022/07/26 | 3,910 | 3,945 | 3,895 | 3,910 | -25 | -0.6% | 23,000 |
| 2022/07/25 | 3,975 | 4,000 | 3,920 | 3,935 | -35 | -0.9% | 15,400 |
| 2022/07/22 | 3,940 | 4,015 | 3,925 | 3,970 | -30 | -0.8% | 24,900 |
| 2022/07/21 | 3,940 | 4,020 | 3,940 | 4,000 | -10 | -0.2% | 18,400 |
| 2022/07/20 | 4,030 | 4,075 | 3,985 | 4,010 | +35 | +0.9% | 37,400 |
| 2022/07/19 | 3,900 | 4,005 | 3,890 | 3,975 | +55 | +1.4% | 15,500 |
| 2022/07/15 | 3,950 | 3,960 | 3,855 | 3,920 | -10 | -0.3% | 17,200 |
| 2022/07/14 | 3,985 | 3,985 | 3,910 | 3,930 | ±0 | ±0% | 21,400 |
| 2022/07/13 | 4,075 | 4,100 | 3,875 | 3,930 | -150 | -3.7% | 54,800 |
| 2022/07/12 | 3,990 | 4,100 | 3,955 | 4,080 | +80 | +2% | 58,000 |
| 2022/07/11 | 3,880 | 4,025 | 3,880 | 4,000 | +160 | +4.2% | 75,900 |
| 2022/07/08 | 3,760 | 3,900 | 3,760 | 3,840 | +50 | +1.3% | 33,400 |
| 2022/07/07 | 3,770 | 3,850 | 3,730 | 3,790 | +10 | +0.3% | 28,000 |
| 2022/07/06 | 3,795 | 3,870 | 3,695 | 3,780 | -75 | -1.9% | 45,300 |
| 2022/07/05 | 3,795 | 3,885 | 3,755 | 3,855 | +60 | +1.6% | 36,900 |
| 2022/07/04 | 3,705 | 3,825 | 3,630 | 3,795 | +160 | +4.4% | 49,900 |
| 2022/07/01 | 3,800 | 3,845 | 3,605 | 3,635 | -175 | -4.6% | 67,700 |
| 2022/06/30 | 3,815 | 3,870 | 3,730 | 3,810 | -75 | -1.9% | 66,200 |
| 2022/06/29 | 3,755 | 3,940 | 3,755 | 3,885 | +65 | +1.7% | 103,400 |
| 2022/06/28 | 3,765 | 3,835 | 3,710 | 3,820 | +95 | +2.6% | 60,900 |
| 2022/06/27 | 3,730 | 3,755 | 3,660 | 3,725 | +15 | +0.4% | 36,500 |
| 2022/06/24 | 3,810 | 3,810 | 3,615 | 3,710 | -75 | -2% | 59,100 |
| 2022/06/23 | 3,890 | 3,900 | 3,715 | 3,785 | -130 | -3.3% | 79,600 |
| 2022/06/22 | 3,985 | 4,035 | 3,885 | 3,915 | -45 | -1.1% | 56,400 |
| 2022/06/21 | 3,805 | 4,015 | 3,760 | 3,960 | +210 | +5.6% | 78,400 |
| 2022/06/20 | 3,820 | 3,885 | 3,715 | 3,750 | -5 | -0.1% | 84,200 |
| 2022/06/17 | 3,755 | 3,815 | 3,725 | 3,755 | -110 | -2.8% | 51,600 |
| 2022/06/16 | 3,890 | 3,935 | 3,795 | 3,865 | -5 | -0.1% | 43,500 |
| 2022/06/15 | 3,920 | 4,105 | 3,840 | 3,870 | -50 | -1.3% | 77,400 |
| 2022/06/14 | 3,830 | 3,960 | 3,810 | 3,920 | +50 | +1.3% | 48,400 |
| 2022/06/13 | 3,695 | 3,940 | 3,650 | 3,870 | +160 | +4.3% | 52,500 |
651～
700
件表示中 / 1843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 | 192,300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 | 58,900円 | -1.5% | -4.5% | 4.24% | 8.06倍 | 0.53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 |
| シナネンＨＤ | 715,000円 | -9.6% | +999.9% | 1.05% | 25.93倍 | 1.47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 |
| ドウシシャ | 221,400円 | +4.0% | +8.2% | 3.84% | 12.87倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ＢＵＹＳＥＬＬ | 281,600円 | +66.4% | +45.3% | 0.71% | 24.73倍 | 6.77倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
