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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 3,750 | 3,805 | 3,700 | 3,710 | -110 | -2.9% | 29,000 |
| 2022/06/09 | 3,905 | 3,905 | 3,755 | 3,820 | -80 | -2.1% | 38,500 |
| 2022/06/08 | 3,830 | 3,925 | 3,810 | 3,900 | +90 | +2.4% | 30,100 |
| 2022/06/07 | 3,640 | 3,895 | 3,635 | 3,810 | +215 | +6% | 77,400 |
| 2022/06/06 | 3,525 | 3,610 | 3,490 | 3,595 | ±0 | ±0% | 32,400 |
| 2022/06/03 | 3,470 | 3,705 | 3,470 | 3,595 | +165 | +4.8% | 56,300 |
| 2022/06/02 | 3,465 | 3,530 | 3,420 | 3,430 | -105 | -3% | 19,800 |
| 2022/06/01 | 3,445 | 3,540 | 3,415 | 3,535 | +95 | +2.8% | 25,100 |
| 2022/05/31 | 3,475 | 3,555 | 3,435 | 3,440 | -105 | -3% | 12,500 |
| 2022/05/30 | 3,500 | 3,560 | 3,390 | 3,545 | +115 | +3.4% | 42,400 |
| 2022/05/27 | 3,565 | 3,570 | 3,420 | 3,430 | -85 | -2.4% | 29,600 |
| 2022/05/26 | 3,415 | 3,555 | 3,400 | 3,515 | +170 | +5.1% | 36,500 |
| 2022/05/25 | 3,320 | 3,395 | 3,300 | 3,345 | +35 | +1.1% | 28,900 |
| 2022/05/24 | 3,390 | 3,405 | 3,305 | 3,310 | -115 | -3.4% | 20,100 |
| 2022/05/23 | 3,555 | 3,555 | 3,370 | 3,425 | -60 | -1.7% | 52,500 |
| 2022/05/20 | 3,370 | 3,525 | 3,315 | 3,485 | +110 | +3.3% | 60,500 |
| 2022/05/19 | 3,210 | 3,400 | 3,190 | 3,375 | +40 | +1.2% | 56,900 |
| 2022/05/18 | 3,250 | 3,380 | 3,170 | 3,335 | +95 | +2.9% | 91,200 |
| 2022/05/17 | 3,095 | 3,465 | 3,000 | 3,240 | +266 | +8.9% | 275,400 |
| 2022/05/16 | 2,974 | 2,974 | 2,974 | 2,974 | +500 | +20.2% | 13,200 |
| 2022/05/13 | 2,382 | 2,474 | 2,379 | 2,474 | +126 | +5.4% | 21,900 |
| 2022/05/12 | 2,548 | 2,548 | 2,348 | 2,348 | -200 | -7.8% | 19,900 |
| 2022/05/11 | 2,562 | 2,568 | 2,511 | 2,548 | -14 | -0.5% | 25,100 |
| 2022/05/10 | 2,623 | 2,631 | 2,553 | 2,562 | -63 | -2.4% | 14,300 |
| 2022/05/09 | 2,665 | 2,693 | 2,604 | 2,625 | -38 | -1.4% | 18,900 |
| 2022/05/06 | 2,723 | 2,756 | 2,656 | 2,663 | -60 | -2.2% | 13,900 |
| 2022/05/02 | 2,731 | 2,749 | 2,715 | 2,723 | -58 | -2.1% | 11,900 |
| 2022/04/28 | 2,560 | 2,781 | 2,550 | 2,781 | +218 | +8.5% | 23,300 |
| 2022/04/27 | 2,580 | 2,606 | 2,550 | 2,563 | -34 | -1.3% | 30,400 |
| 2022/04/26 | 2,591 | 2,604 | 2,572 | 2,597 | +6 | +0.2% | 19,600 |
| 2022/04/25 | 2,635 | 2,636 | 2,583 | 2,591 | -90 | -3.4% | 16,000 |
| 2022/04/22 | 2,700 | 2,710 | 2,632 | 2,681 | -28 | -1% | 16,700 |
| 2022/04/21 | 2,737 | 2,746 | 2,680 | 2,709 | -24 | -0.9% | 14,200 |
| 2022/04/20 | 2,754 | 2,758 | 2,699 | 2,733 | -20 | -0.7% | 19,500 |
| 2022/04/19 | 2,815 | 2,825 | 2,739 | 2,753 | -62 | -2.2% | 15,000 |
| 2022/04/18 | 2,825 | 2,825 | 2,784 | 2,815 | -10 | -0.4% | 7,800 |
| 2022/04/15 | 2,842 | 2,852 | 2,800 | 2,825 | -17 | -0.6% | 6,100 |
| 2022/04/14 | 2,761 | 2,842 | 2,761 | 2,842 | +87 | +3.2% | 4,200 |
| 2022/04/13 | 2,749 | 2,770 | 2,700 | 2,755 | -4 | -0.1% | 14,300 |
| 2022/04/12 | 2,721 | 2,770 | 2,701 | 2,759 | +1 | ±0% | 12,900 |
| 2022/04/11 | 2,853 | 2,853 | 2,742 | 2,758 | -117 | -4.1% | 11,400 |
| 2022/04/08 | 2,789 | 2,896 | 2,775 | 2,875 | +86 | +3.1% | 27,100 |
| 2022/04/07 | 2,840 | 2,840 | 2,785 | 2,789 | -52 | -1.8% | 7,200 |
| 2022/04/06 | 2,890 | 2,890 | 2,826 | 2,841 | -56 | -1.9% | 6,600 |
| 2022/04/05 | 2,910 | 2,910 | 2,850 | 2,897 | -12 | -0.4% | 9,500 |
| 2022/04/04 | 2,875 | 2,980 | 2,875 | 2,909 | +52 | +1.8% | 9,600 |
| 2022/04/01 | 2,840 | 2,884 | 2,811 | 2,857 | +17 | +0.6% | 9,500 |
| 2022/03/31 | 2,913 | 2,913 | 2,840 | 2,840 | -77 | -2.6% | 10,500 |
| 2022/03/30 | 2,819 | 2,917 | 2,810 | 2,917 | +98 | +3.5% | 13,900 |
| 2022/03/29 | 2,885 | 2,885 | 2,785 | 2,819 | -52 | -1.8% | 21,400 |
701～
750
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
