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 |
|---|---|---|---|---|---|---|---|
| 2019/02/13 | 4,700 | 4,700 | 4,560 | 4,595 | -35 | -0.8% | 6,700 |
| 2019/02/12 | 4,580 | 4,665 | 4,550 | 4,630 | +15 | +0.3% | 7,400 |
| 2019/02/08 | 4,730 | 4,730 | 4,590 | 4,615 | -120 | -2.5% | 7,400 |
| 2019/02/07 | 4,710 | 4,750 | 4,665 | 4,735 | +20 | +0.4% | 8,000 |
| 2019/02/06 | 4,660 | 4,740 | 4,660 | 4,715 | +5 | +0.1% | 6,100 |
| 2019/02/05 | 4,595 | 4,765 | 4,595 | 4,710 | +55 | +1.2% | 7,600 |
| 2019/02/04 | 4,640 | 4,680 | 4,605 | 4,655 | +15 | +0.3% | 5,200 |
| 2019/02/01 | 4,560 | 4,665 | 4,560 | 4,640 | +80 | +1.8% | 8,300 |
| 2019/01/31 | 4,430 | 4,585 | 4,410 | 4,560 | +190 | +4.3% | 16,100 |
| 2019/01/30 | 4,490 | 4,490 | 4,290 | 4,370 | -100 | -2.2% | 16,500 |
| 2019/01/29 | 4,415 | 4,485 | 4,375 | 4,470 | -55 | -1.2% | 6,100 |
| 2019/01/28 | 4,365 | 4,530 | 4,340 | 4,525 | +160 | +3.7% | 11,400 |
| 2019/01/25 | 4,375 | 4,405 | 4,350 | 4,365 | +60 | +1.4% | 10,200 |
| 2019/01/24 | 4,425 | 4,425 | 4,300 | 4,305 | -90 | -2% | 11,800 |
| 2019/01/23 | 4,380 | 4,415 | 4,310 | 4,395 | -45 | -1% | 9,400 |
| 2019/01/22 | 4,480 | 4,480 | 4,300 | 4,440 | -20 | -0.4% | 10,100 |
| 2019/01/21 | 4,455 | 4,485 | 4,380 | 4,460 | +65 | +1.5% | 14,700 |
| 2019/01/18 | 4,430 | 4,430 | 4,375 | 4,395 | +30 | +0.7% | 5,100 |
| 2019/01/17 | 4,470 | 4,480 | 4,330 | 4,365 | -60 | -1.4% | 10,900 |
| 2019/01/16 | 4,495 | 4,495 | 4,375 | 4,425 | -20 | -0.4% | 4,900 |
| 2019/01/15 | 4,405 | 4,495 | 4,330 | 4,445 | +30 | +0.7% | 12,800 |
| 2019/01/11 | 4,450 | 4,450 | 4,225 | 4,415 | -15 | -0.3% | 19,000 |
| 2019/01/10 | 4,505 | 4,505 | 4,375 | 4,430 | -75 | -1.7% | 11,200 |
| 2019/01/09 | 4,585 | 4,650 | 4,495 | 4,505 | -10 | -0.2% | 17,000 |
| 2019/01/08 | 4,450 | 4,550 | 4,435 | 4,515 | -65 | -1.4% | 30,600 |
| 2019/01/07 | 4,550 | 4,620 | 4,545 | 4,580 | +85 | +1.9% | 6,900 |
| 2019/01/04 | 4,425 | 4,505 | 4,385 | 4,495 | +30 | +0.7% | 12,700 |
| 2018/12/28 | 4,350 | 4,495 | 4,320 | 4,465 | +160 | +3.7% | 19,600 |
| 2018/12/27 | 4,450 | 4,545 | 4,205 | 4,305 | +40 | +0.9% | 25,000 |
| 2018/12/26 | 4,290 | 4,355 | 4,205 | 4,265 | +130 | +3.1% | 19,800 |
| 2018/12/25 | 4,235 | 4,235 | 4,100 | 4,135 | -215 | -4.9% | 26,000 |
| 2018/12/21 | 4,365 | 4,450 | 4,180 | 4,350 | -85 | -1.9% | 36,500 |
| 2018/12/20 | 4,505 | 4,600 | 4,360 | 4,435 | -255 | -5.4% | 20,600 |
| 2018/12/19 | 4,730 | 4,770 | 4,630 | 4,690 | -55 | -1.2% | 12,400 |
| 2018/12/18 | 4,865 | 4,865 | 4,730 | 4,745 | -215 | -4.3% | 16,700 |
| 2018/12/17 | 4,920 | 5,030 | 4,920 | 4,960 | +60 | +1.2% | 8,100 |
| 2018/12/14 | 5,050 | 5,050 | 4,880 | 4,900 | -160 | -3.2% | 14,500 |
| 2018/12/13 | 4,985 | 5,150 | 4,980 | 5,060 | +75 | +1.5% | 8,600 |
| 2018/12/12 | 4,895 | 5,010 | 4,865 | 4,985 | +155 | +3.2% | 16,000 |
| 2018/12/11 | 4,960 | 4,960 | 4,785 | 4,830 | -135 | -2.7% | 28,600 |
| 2018/12/10 | 5,060 | 5,130 | 4,965 | 4,965 | -20 | -0.4% | 13,800 |
| 2018/12/07 | 4,985 | 5,050 | 4,975 | 4,985 | ±0 | ±0% | 12,100 |
| 2018/12/06 | 5,090 | 5,090 | 4,945 | 4,985 | -95 | -1.9% | 13,300 |
| 2018/12/05 | 5,050 | 5,120 | 5,010 | 5,080 | +30 | +0.6% | 14,300 |
| 2018/12/04 | 5,240 | 5,240 | 5,050 | 5,050 | -150 | -2.9% | 7,200 |
| 2018/12/03 | 5,250 | 5,350 | 5,170 | 5,200 | +20 | +0.4% | 21,400 |
| 2018/11/30 | 5,140 | 5,240 | 5,110 | 5,180 | +50 | +1% | 19,100 |
| 2018/11/29 | 5,340 | 5,340 | 5,100 | 5,130 | -140 | -2.7% | 20,200 |
| 2018/11/28 | 5,240 | 5,310 | 5,200 | 5,270 | +110 | +2.1% | 11,900 |
| 2018/11/27 | 5,200 | 5,220 | 5,110 | 5,160 | +20 | +0.4% | 24,200 |
1501～
1550
件表示中 / 1835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 | 54,000円 | +4.2% | -4.5% | 4.63% | 7.39倍 | 0.48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 |
| 松田産業 | 301,000円 | +22.0% | +18.5% | 2.49% | 8.92倍 | 0.81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 |
| 東エレデバ | 246,800円 | -5.3% | -8.8% | 4.74% | 8.55倍 | 1.60倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 伯 東 | 357,000円 | +4.4% | -0.2% | 7.28% | 13.71倍 | 1.03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
