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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 5,340 | 5,500 | 5,290 | 5,500 | +200 | +3.8% | 83,800 |
| 2018/07/27 | 5,230 | 5,310 | 5,220 | 5,300 | +70 | +1.3% | 11,500 |
| 2018/07/26 | 5,380 | 5,380 | 5,230 | 5,230 | -160 | -3% | 19,000 |
| 2018/07/25 | 5,480 | 5,480 | 5,360 | 5,390 | -20 | -0.4% | 9,400 |
| 2018/07/24 | 5,390 | 5,450 | 5,240 | 5,410 | +110 | +2.1% | 14,400 |
| 2018/07/23 | 5,250 | 5,360 | 5,190 | 5,300 | +100 | +1.9% | 15,600 |
| 2018/07/20 | 5,310 | 5,340 | 5,160 | 5,200 | -80 | -1.5% | 21,600 |
| 2018/07/19 | 5,470 | 5,470 | 5,240 | 5,280 | -150 | -2.8% | 18,200 |
| 2018/07/18 | 5,410 | 5,460 | 5,300 | 5,430 | +10 | +0.2% | 12,000 |
| 2018/07/17 | 5,390 | 5,430 | 5,360 | 5,420 | +100 | +1.9% | 9,400 |
| 2018/07/13 | 5,270 | 5,320 | 5,240 | 5,320 | +60 | +1.1% | 5,500 |
| 2018/07/12 | 5,210 | 5,320 | 5,200 | 5,260 | +70 | +1.3% | 8,300 |
| 2018/07/11 | 5,310 | 5,310 | 5,180 | 5,190 | -80 | -1.5% | 12,700 |
| 2018/07/10 | 5,390 | 5,450 | 5,260 | 5,270 | -190 | -3.5% | 11,500 |
| 2018/07/09 | 5,510 | 5,520 | 5,290 | 5,460 | -80 | -1.4% | 15,100 |
| 2018/07/06 | 5,400 | 5,540 | 5,350 | 5,540 | +80 | +1.5% | 23,400 |
| 2018/07/05 | 5,290 | 5,570 | 5,240 | 5,460 | +270 | +5.2% | 49,600 |
| 2018/07/04 | 5,440 | 5,440 | 5,090 | 5,190 | -290 | -5.3% | 41,100 |
| 2018/07/03 | 5,630 | 5,630 | 5,440 | 5,480 | -150 | -2.7% | 20,400 |
| 2018/07/02 | 5,760 | 5,760 | 5,600 | 5,630 | -130 | -2.3% | 12,000 |
| 2018/06/29 | 5,630 | 5,760 | 5,590 | 5,760 | +130 | +2.3% | 26,000 |
| 2018/06/28 | 5,640 | 5,640 | 5,460 | 5,630 | +60 | +1.1% | 21,900 |
| 2018/06/27 | 5,600 | 5,640 | 5,500 | 5,570 | -110 | -1.9% | 25,900 |
| 2018/06/26 | 5,690 | 5,750 | 5,640 | 5,680 | -40 | -0.7% | 30,200 |
| 2018/06/25 | 5,650 | 5,760 | 5,600 | 5,720 | +80 | +1.4% | 42,000 |
| 2018/06/22 | 5,470 | 5,690 | 5,410 | 5,640 | +70 | +1.3% | 80,100 |
| 2018/06/21 | 5,550 | 5,690 | 5,520 | 5,570 | -20 | -0.4% | 22,600 |
| 2018/06/20 | 5,410 | 5,620 | 5,320 | 5,590 | +150 | +2.8% | 27,300 |
| 2018/06/19 | 5,630 | 5,640 | 5,370 | 5,440 | -240 | -4.2% | 48,300 |
| 2018/06/18 | 5,720 | 5,720 | 5,520 | 5,680 | -40 | -0.7% | 50,500 |
| 2018/06/15 | 5,670 | 5,730 | 5,540 | 5,720 | +70 | +1.2% | 49,100 |
| 2018/06/14 | 5,440 | 5,660 | 5,440 | 5,650 | +230 | +4.2% | 56,700 |
| 2018/06/13 | 5,380 | 5,440 | 5,340 | 5,420 | +40 | +0.7% | 42,700 |
| 2018/06/12 | 5,350 | 5,410 | 5,330 | 5,380 | +10 | +0.2% | 33,300 |
| 2018/06/11 | 5,260 | 5,370 | 5,210 | 5,370 | +120 | +2.3% | 23,400 |
| 2018/06/08 | 5,310 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 15,000 |
| 2018/06/07 | 5,430 | 5,430 | 5,290 | 5,330 | -90 | -1.7% | 21,500 |
| 2018/06/06 | 5,150 | 5,430 | 5,080 | 5,420 | +260 | +5% | 48,800 |
| 2018/06/05 | 5,030 | 5,180 | 4,980 | 5,160 | +130 | +2.6% | 34,900 |
| 2018/06/04 | 5,070 | 5,080 | 5,010 | 5,030 | -60 | -1.2% | 36,100 |
| 2018/06/01 | 5,200 | 5,260 | 5,070 | 5,090 | -150 | -2.9% | 16,200 |
| 2018/05/31 | 5,300 | 5,380 | 5,200 | 5,240 | -60 | -1.1% | 94,800 |
| 2018/05/30 | 5,200 | 5,320 | 5,140 | 5,300 | +40 | +0.8% | 35,200 |
| 2018/05/29 | 5,380 | 5,470 | 5,180 | 5,260 | -30 | -0.6% | 77,300 |
| 2018/05/28 | 5,200 | 5,380 | 5,190 | 5,290 | +110 | +2.1% | 74,300 |
| 2018/05/25 | 5,180 | 5,220 | 5,110 | 5,180 | -20 | -0.4% | 51,000 |
| 2018/05/24 | 5,140 | 5,230 | 5,040 | 5,200 | +150 | +3% | 115,000 |
| 2018/05/23 | 5,080 | 5,140 | 4,985 | 5,050 | ±0 | ±0% | 82,400 |
| 2018/05/22 | 4,900 | 5,070 | 4,870 | 5,050 | +185 | +3.8% | 146,800 |
| 2018/05/21 | 4,865 | 4,905 | 4,845 | 4,865 | ±0 | ±0% | 36,200 |
1551～
1600
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 | 242,500円 | +30.3% | - | 0.00% | - | 38.10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 | 311,500円 | +22.0% | +18.5% | 2.25% | 9.22倍 | 0.84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 | 157,800円 | +6.0% | +4.2% | 4.44% | 22.59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 | 628,000円 | -2.4% | +999.9% | 1.19% | 37.95倍 | 1.30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
