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 |
|---|---|---|---|---|---|---|---|
| 2019/07/24 | 3,655 | 3,680 | 3,625 | 3,665 | +5 | +0.1% | 9,900 |
| 2019/07/23 | 3,680 | 3,685 | 3,635 | 3,660 | -20 | -0.5% | 6,400 |
| 2019/07/22 | 3,720 | 3,720 | 3,645 | 3,680 | -20 | -0.5% | 6,400 |
| 2019/07/19 | 3,715 | 3,715 | 3,645 | 3,700 | -10 | -0.3% | 5,700 |
| 2019/07/18 | 3,780 | 3,845 | 3,640 | 3,710 | -105 | -2.8% | 17,100 |
| 2019/07/17 | 3,775 | 3,835 | 3,755 | 3,815 | +35 | +0.9% | 9,500 |
| 2019/07/16 | 3,795 | 3,795 | 3,695 | 3,780 | -5 | -0.1% | 8,500 |
| 2019/07/12 | 3,875 | 3,875 | 3,760 | 3,785 | -25 | -0.7% | 12,000 |
| 2019/07/11 | 3,825 | 3,910 | 3,775 | 3,810 | -20 | -0.5% | 22,900 |
| 2019/07/10 | 3,830 | 3,895 | 3,825 | 3,830 | -30 | -0.8% | 11,800 |
| 2019/07/09 | 3,935 | 3,945 | 3,830 | 3,860 | -110 | -2.8% | 21,400 |
| 2019/07/08 | 3,950 | 4,040 | 3,950 | 3,970 | +20 | +0.5% | 32,800 |
| 2019/07/05 | 3,865 | 3,980 | 3,820 | 3,950 | +85 | +2.2% | 20,700 |
| 2019/07/04 | 3,820 | 3,875 | 3,810 | 3,865 | +35 | +0.9% | 8,500 |
| 2019/07/03 | 3,800 | 3,850 | 3,785 | 3,830 | +25 | +0.7% | 20,100 |
| 2019/07/02 | 3,705 | 3,830 | 3,705 | 3,805 | +80 | +2.1% | 18,000 |
| 2019/07/01 | 3,635 | 3,745 | 3,635 | 3,725 | +100 | +2.8% | 13,000 |
| 2019/06/28 | 3,495 | 3,630 | 3,495 | 3,625 | +115 | +3.3% | 16,000 |
| 2019/06/27 | 3,455 | 3,510 | 3,450 | 3,510 | +55 | +1.6% | 13,100 |
| 2019/06/26 | 3,425 | 3,460 | 3,410 | 3,455 | -10 | -0.3% | 10,300 |
| 2019/06/25 | 3,525 | 3,530 | 3,450 | 3,465 | -55 | -1.6% | 23,300 |
| 2019/06/24 | 3,575 | 3,575 | 3,500 | 3,520 | -40 | -1.1% | 28,100 |
| 2019/06/21 | 3,610 | 3,635 | 3,560 | 3,560 | -40 | -1.1% | 61,700 |
| 2019/06/20 | 3,640 | 3,660 | 3,600 | 3,600 | -55 | -1.5% | 18,000 |
| 2019/06/19 | 3,715 | 3,735 | 3,655 | 3,655 | -65 | -1.7% | 21,200 |
| 2019/06/18 | 3,745 | 3,745 | 3,710 | 3,720 | -30 | -0.8% | 11,100 |
| 2019/06/17 | 3,770 | 3,780 | 3,720 | 3,750 | -15 | -0.4% | 6,400 |
| 2019/06/14 | 3,760 | 3,790 | 3,700 | 3,765 | -5 | -0.1% | 17,700 |
| 2019/06/13 | 3,855 | 3,860 | 3,770 | 3,770 | -80 | -2.1% | 17,900 |
| 2019/06/12 | 3,900 | 3,905 | 3,850 | 3,850 | -45 | -1.2% | 6,100 |
| 2019/06/11 | 3,820 | 3,900 | 3,800 | 3,895 | +80 | +2.1% | 7,100 |
| 2019/06/10 | 3,845 | 3,890 | 3,775 | 3,815 | -25 | -0.7% | 13,200 |
| 2019/06/07 | 3,880 | 3,890 | 3,780 | 3,840 | -35 | -0.9% | 14,100 |
| 2019/06/06 | 3,935 | 3,940 | 3,870 | 3,875 | -55 | -1.4% | 3,800 |
| 2019/06/05 | 3,910 | 3,950 | 3,910 | 3,930 | +30 | +0.8% | 7,800 |
| 2019/06/04 | 3,880 | 3,930 | 3,880 | 3,900 | +25 | +0.6% | 11,500 |
| 2019/06/03 | 3,985 | 3,985 | 3,870 | 3,875 | -120 | -3% | 8,300 |
| 2019/05/31 | 4,170 | 4,170 | 3,990 | 3,995 | -165 | -4% | 6,800 |
| 2019/05/30 | 4,190 | 4,200 | 4,100 | 4,160 | -30 | -0.7% | 12,400 |
| 2019/05/29 | 4,270 | 4,280 | 4,190 | 4,190 | -90 | -2.1% | 17,500 |
| 2019/05/28 | 4,210 | 4,285 | 4,210 | 4,280 | +80 | +1.9% | 17,100 |
| 2019/05/27 | 4,230 | 4,230 | 4,175 | 4,200 | -5 | -0.1% | 15,200 |
| 2019/05/24 | 4,185 | 4,215 | 4,160 | 4,205 | +25 | +0.6% | 11,800 |
| 2019/05/23 | 4,105 | 4,205 | 4,085 | 4,180 | +110 | +2.7% | 12,700 |
| 2019/05/22 | 4,090 | 4,090 | 4,040 | 4,070 | +20 | +0.5% | 4,600 |
| 2019/05/21 | 4,125 | 4,140 | 4,000 | 4,050 | -70 | -1.7% | 19,900 |
| 2019/05/20 | 4,100 | 4,135 | 4,090 | 4,120 | +40 | +1% | 10,800 |
| 2019/05/17 | 3,995 | 4,145 | 3,995 | 4,080 | +115 | +2.9% | 26,300 |
| 2019/05/16 | 3,980 | 4,015 | 3,920 | 3,965 | -20 | -0.5% | 35,100 |
| 2019/05/15 | 4,045 | 4,050 | 3,960 | 3,985 | -80 | -2% | 37,600 |
1401～
1450
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
