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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,430 | 1,436 | 1,405 | 1,412 | -8 | -0.6% | 153,600 |
| 2024/07/08 | 1,457 | 1,457 | 1,416 | 1,420 | -43 | -2.9% | 228,900 |
| 2024/07/05 | 1,466 | 1,483 | 1,453 | 1,463 | +1 | +0.1% | 82,600 |
| 2024/07/04 | 1,450 | 1,479 | 1,450 | 1,462 | +29 | +2% | 122,900 |
| 2024/07/03 | 1,450 | 1,450 | 1,432 | 1,433 | -11 | -0.8% | 106,800 |
| 2024/07/02 | 1,421 | 1,454 | 1,421 | 1,444 | +20 | +1.4% | 113,800 |
| 2024/07/01 | 1,425 | 1,445 | 1,408 | 1,424 | +17 | +1.2% | 132,800 |
| 2024/06/28 | 1,450 | 1,455 | 1,396 | 1,407 | -50 | -3.4% | 246,900 |
| 2024/06/27 | 1,439 | 1,471 | 1,420 | 1,457 | -2,898 | -66.5% | 175,600 |
| 2024/06/26 | 4,310 | 4,355 | 4,280 | 4,355 | +30 | +0.7% | 53,900 |
| 2024/06/25 | 4,305 | 4,350 | 4,305 | 4,325 | +55 | +1.3% | 38,700 |
| 2024/06/24 | 4,340 | 4,340 | 4,250 | 4,270 | -30 | -0.7% | 55,200 |
| 2024/06/21 | 4,395 | 4,410 | 4,290 | 4,300 | -115 | -2.6% | 82,000 |
| 2024/06/20 | 4,390 | 4,415 | 4,370 | 4,415 | +15 | +0.3% | 38,000 |
| 2024/06/19 | 4,395 | 4,415 | 4,360 | 4,400 | +30 | +0.7% | 28,100 |
| 2024/06/18 | 4,370 | 4,420 | 4,355 | 4,370 | +15 | +0.3% | 29,300 |
| 2024/06/17 | 4,400 | 4,420 | 4,305 | 4,355 | -30 | -0.7% | 59,500 |
| 2024/06/14 | 4,210 | 4,385 | 4,205 | 4,385 | +145 | +3.4% | 57,200 |
| 2024/06/13 | 4,335 | 4,350 | 4,240 | 4,240 | -65 | -1.5% | 58,700 |
| 2024/06/12 | 4,250 | 4,305 | 4,225 | 4,305 | +55 | +1.3% | 41,000 |
| 2024/06/11 | 4,220 | 4,280 | 4,205 | 4,250 | +40 | +1% | 45,700 |
| 2024/06/10 | 4,215 | 4,230 | 4,175 | 4,210 | -10 | -0.2% | 52,500 |
| 2024/06/07 | 4,220 | 4,240 | 4,195 | 4,220 | ±0 | ±0% | 35,700 |
| 2024/06/06 | 4,335 | 4,335 | 4,190 | 4,220 | -45 | -1.1% | 55,300 |
| 2024/06/05 | 4,310 | 4,390 | 4,255 | 4,265 | -80 | -1.8% | 88,800 |
| 2024/06/04 | 4,300 | 4,385 | 4,270 | 4,345 | +55 | +1.3% | 54,500 |
| 2024/06/03 | 4,280 | 4,315 | 4,235 | 4,290 | +140 | +3.4% | 69,800 |
| 2024/05/31 | 4,085 | 4,170 | 4,070 | 4,150 | +25 | +0.6% | 55,200 |
| 2024/05/30 | 4,015 | 4,130 | 4,000 | 4,125 | +60 | +1.5% | 80,500 |
| 2024/05/29 | 4,220 | 4,220 | 4,060 | 4,065 | -155 | -3.7% | 110,600 |
| 2024/05/28 | 4,205 | 4,295 | 4,185 | 4,220 | +20 | +0.5% | 63,000 |
| 2024/05/27 | 4,230 | 4,280 | 4,145 | 4,200 | +5 | +0.1% | 73,100 |
| 2024/05/24 | 4,215 | 4,255 | 4,170 | 4,195 | -35 | -0.8% | 57,500 |
| 2024/05/23 | 4,230 | 4,245 | 4,175 | 4,230 | -20 | -0.5% | 66,600 |
| 2024/05/22 | 4,350 | 4,350 | 4,235 | 4,250 | -110 | -2.5% | 107,100 |
| 2024/05/21 | 4,385 | 4,425 | 4,325 | 4,360 | +5 | +0.1% | 103,100 |
| 2024/05/20 | 4,505 | 4,505 | 4,355 | 4,355 | -195 | -4.3% | 204,600 |
| 2024/05/17 | 4,525 | 4,625 | 4,445 | 4,550 | -180 | -3.8% | 382,400 |
| 2024/05/16 | 4,730 | 4,730 | 4,730 | 4,730 | -1,000 | -17.5% | 27,000 |
| 2024/05/15 | 5,780 | 5,860 | 5,720 | 5,730 | -50 | -0.9% | 61,100 |
| 2024/05/14 | 5,830 | 5,840 | 5,750 | 5,780 | -30 | -0.5% | 34,200 |
| 2024/05/13 | 5,750 | 5,810 | 5,720 | 5,810 | +20 | +0.3% | 21,300 |
| 2024/05/10 | 5,800 | 5,840 | 5,760 | 5,790 | +10 | +0.2% | 24,300 |
| 2024/05/09 | 5,750 | 5,820 | 5,740 | 5,780 | +60 | +1% | 26,500 |
| 2024/05/08 | 5,790 | 5,850 | 5,720 | 5,720 | -70 | -1.2% | 23,100 |
| 2024/05/07 | 5,830 | 5,840 | 5,790 | 5,790 | ±0 | ±0% | 25,400 |
| 2024/05/02 | 5,740 | 5,810 | 5,730 | 5,790 | +50 | +0.9% | 17,500 |
| 2024/05/01 | 5,830 | 5,830 | 5,730 | 5,740 | -100 | -1.7% | 23,900 |
| 2024/04/30 | 5,860 | 5,860 | 5,780 | 5,840 | +50 | +0.9% | 20,300 |
| 2024/04/26 | 5,680 | 5,800 | 5,650 | 5,790 | +120 | +2.1% | 31,400 |
101～
150
件表示中 / 1754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 | 192,600円 | +11.0% | -43.8% | 1.04% | 20.59倍 | 0.91倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| メタプラネット | 229,900円 | +30.3% | - | 0.00% | - | 36.12倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 松田産業 | 309,000円 | +22.0% | +18.5% | 2.27% | 9.15倍 | 0.83倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ワキタ | 157,200円 | +6.0% | +4.2% | 4.45% | 22.50倍 | 0.79倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| シナネンＨＤ | 619,000円 | -2.4% | +999.9% | 1.21% | 37.42倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
