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 |
|---|---|---|---|---|---|---|---|
| 2019/10/07 | 3,460 | 3,540 | 3,400 | 3,525 | +65 | +1.9% | 13,700 |
| 2019/10/04 | 3,470 | 3,490 | 3,425 | 3,460 | -15 | -0.4% | 7,700 |
| 2019/10/03 | 3,500 | 3,500 | 3,420 | 3,475 | -40 | -1.1% | 9,400 |
| 2019/10/02 | 3,465 | 3,540 | 3,465 | 3,515 | +30 | +0.9% | 5,600 |
| 2019/10/01 | 3,445 | 3,500 | 3,445 | 3,485 | +30 | +0.9% | 4,300 |
| 2019/09/30 | 3,480 | 3,480 | 3,420 | 3,455 | -25 | -0.7% | 11,300 |
| 2019/09/27 | 3,600 | 3,600 | 3,465 | 3,480 | -125 | -3.5% | 9,800 |
| 2019/09/26 | 3,620 | 3,655 | 3,595 | 3,605 | -10 | -0.3% | 8,300 |
| 2019/09/25 | 3,635 | 3,645 | 3,575 | 3,615 | +15 | +0.4% | 5,200 |
| 2019/09/24 | 3,595 | 3,635 | 3,590 | 3,600 | +20 | +0.6% | 7,000 |
| 2019/09/20 | 3,585 | 3,595 | 3,530 | 3,580 | +25 | +0.7% | 8,400 |
| 2019/09/19 | 3,490 | 3,570 | 3,480 | 3,555 | +95 | +2.7% | 12,800 |
| 2019/09/18 | 3,480 | 3,490 | 3,455 | 3,460 | +5 | +0.1% | 7,900 |
| 2019/09/17 | 3,425 | 3,465 | 3,425 | 3,455 | +50 | +1.5% | 7,400 |
| 2019/09/13 | 3,315 | 3,405 | 3,300 | 3,405 | +110 | +3.3% | 18,600 |
| 2019/09/12 | 3,300 | 3,305 | 3,280 | 3,295 | -5 | -0.2% | 17,500 |
| 2019/09/11 | 3,250 | 3,305 | 3,250 | 3,300 | +50 | +1.5% | 10,100 |
| 2019/09/10 | 3,300 | 3,300 | 3,225 | 3,250 | -55 | -1.7% | 17,200 |
| 2019/09/09 | 3,300 | 3,310 | 3,255 | 3,305 | +60 | +1.8% | 16,200 |
| 2019/09/06 | 3,350 | 3,350 | 3,195 | 3,245 | -110 | -3.3% | 39,100 |
| 2019/09/05 | 3,325 | 3,355 | 3,310 | 3,355 | +45 | +1.4% | 19,000 |
| 2019/09/04 | 3,365 | 3,370 | 3,280 | 3,310 | -55 | -1.6% | 21,600 |
| 2019/09/03 | 3,350 | 3,375 | 3,325 | 3,365 | +30 | +0.9% | 14,200 |
| 2019/09/02 | 3,435 | 3,435 | 3,320 | 3,335 | -100 | -2.9% | 13,000 |
| 2019/08/30 | 3,445 | 3,455 | 3,375 | 3,435 | ±0 | ±0% | 14,000 |
| 2019/08/29 | 3,445 | 3,470 | 3,420 | 3,435 | +20 | +0.6% | 8,300 |
| 2019/08/28 | 3,420 | 3,435 | 3,390 | 3,415 | -5 | -0.1% | 17,300 |
| 2019/08/27 | 3,410 | 3,445 | 3,385 | 3,420 | +45 | +1.3% | 17,000 |
| 2019/08/26 | 3,385 | 3,405 | 3,350 | 3,375 | -35 | -1% | 9,300 |
| 2019/08/23 | 3,465 | 3,465 | 3,390 | 3,410 | -35 | -1% | 7,800 |
| 2019/08/22 | 3,535 | 3,535 | 3,435 | 3,445 | -95 | -2.7% | 16,000 |
| 2019/08/21 | 3,560 | 3,560 | 3,490 | 3,540 | -25 | -0.7% | 4,100 |
| 2019/08/20 | 3,565 | 3,565 | 3,505 | 3,565 | +10 | +0.3% | 6,600 |
| 2019/08/19 | 3,475 | 3,560 | 3,475 | 3,555 | +120 | +3.5% | 8,800 |
| 2019/08/16 | 3,445 | 3,460 | 3,375 | 3,435 | +35 | +1% | 7,600 |
| 2019/08/15 | 3,470 | 3,470 | 3,395 | 3,400 | -100 | -2.9% | 18,200 |
| 2019/08/14 | 3,540 | 3,610 | 3,475 | 3,500 | -75 | -2.1% | 14,700 |
| 2019/08/13 | 3,590 | 3,595 | 3,525 | 3,575 | -30 | -0.8% | 9,400 |
| 2019/08/09 | 3,700 | 3,700 | 3,595 | 3,605 | -25 | -0.7% | 12,700 |
| 2019/08/08 | 3,680 | 3,710 | 3,585 | 3,630 | -30 | -0.8% | 12,000 |
| 2019/08/07 | 3,715 | 3,790 | 3,625 | 3,660 | -40 | -1.1% | 14,100 |
| 2019/08/06 | 3,695 | 3,780 | 3,665 | 3,700 | -135 | -3.5% | 16,400 |
| 2019/08/05 | 3,890 | 3,890 | 3,725 | 3,835 | -85 | -2.2% | 23,200 |
| 2019/08/02 | 3,895 | 3,955 | 3,850 | 3,920 | -30 | -0.8% | 21,600 |
| 2019/08/01 | 3,875 | 3,955 | 3,855 | 3,950 | +20 | +0.5% | 6,800 |
| 2019/07/31 | 3,835 | 3,940 | 3,830 | 3,930 | +85 | +2.2% | 11,300 |
| 2019/07/30 | 3,750 | 3,855 | 3,680 | 3,845 | +120 | +3.2% | 38,800 |
| 2019/07/29 | 3,710 | 3,760 | 3,700 | 3,725 | +20 | +0.5% | 8,200 |
| 2019/07/26 | 3,735 | 3,755 | 3,665 | 3,705 | -35 | -0.9% | 12,600 |
| 2019/07/25 | 3,695 | 3,780 | 3,685 | 3,740 | +75 | +2% | 8,100 |
1351～
1400
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
