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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 5,110 | 5,210 | 5,060 | 5,140 | +130 | +2.6% | 17,000 |
| 2018/11/22 | 5,200 | 5,200 | 4,975 | 5,010 | -130 | -2.5% | 30,700 |
| 2018/11/21 | 5,040 | 5,210 | 5,040 | 5,140 | ±0 | ±0% | 14,700 |
| 2018/11/20 | 4,985 | 5,140 | 4,955 | 5,140 | +160 | +3.2% | 9,000 |
| 2018/11/19 | 5,030 | 5,050 | 4,975 | 4,980 | -100 | -2% | 18,400 |
| 2018/11/16 | 5,110 | 5,190 | 5,010 | 5,080 | -40 | -0.8% | 16,600 |
| 2018/11/15 | 5,000 | 5,270 | 4,955 | 5,120 | +190 | +3.9% | 31,200 |
| 2018/11/14 | 4,935 | 5,030 | 4,865 | 4,930 | +10 | +0.2% | 23,700 |
| 2018/11/13 | 5,030 | 5,070 | 4,910 | 4,920 | -220 | -4.3% | 17,200 |
| 2018/11/12 | 5,130 | 5,190 | 5,090 | 5,140 | +10 | +0.2% | 4,500 |
| 2018/11/09 | 5,080 | 5,190 | 5,010 | 5,130 | +50 | +1% | 8,800 |
| 2018/11/08 | 5,090 | 5,110 | 5,030 | 5,080 | +30 | +0.6% | 6,300 |
| 2018/11/07 | 5,220 | 5,220 | 5,020 | 5,050 | -90 | -1.8% | 9,700 |
| 2018/11/06 | 5,060 | 5,180 | 5,020 | 5,140 | +70 | +1.4% | 12,400 |
| 2018/11/05 | 5,350 | 5,350 | 5,040 | 5,070 | -280 | -5.2% | 15,300 |
| 2018/11/02 | 5,070 | 5,390 | 5,050 | 5,350 | +230 | +4.5% | 41,900 |
| 2018/11/01 | 5,060 | 5,200 | 5,020 | 5,120 | +10 | +0.2% | 29,600 |
| 2018/10/31 | 5,110 | 5,110 | 4,990 | 5,110 | +90 | +1.8% | 22,600 |
| 2018/10/30 | 4,850 | 5,070 | 4,830 | 5,020 | +170 | +3.5% | 27,300 |
| 2018/10/29 | 5,000 | 5,020 | 4,820 | 4,850 | -200 | -4% | 19,600 |
| 2018/10/26 | 5,190 | 5,230 | 5,020 | 5,050 | -70 | -1.4% | 7,500 |
| 2018/10/25 | 5,100 | 5,250 | 4,985 | 5,120 | -30 | -0.6% | 25,900 |
| 2018/10/24 | 5,310 | 5,320 | 5,060 | 5,150 | -160 | -3% | 14,700 |
| 2018/10/23 | 5,310 | 5,470 | 5,300 | 5,310 | +10 | +0.2% | 19,800 |
| 2018/10/22 | 5,350 | 5,500 | 5,210 | 5,300 | -10 | -0.2% | 57,400 |
| 2018/10/19 | 5,370 | 5,400 | 5,280 | 5,310 | -60 | -1.1% | 15,000 |
| 2018/10/18 | 5,250 | 5,430 | 5,250 | 5,370 | +170 | +3.3% | 21,900 |
| 2018/10/17 | 5,130 | 5,250 | 5,110 | 5,200 | +245 | +4.9% | 37,600 |
| 2018/10/16 | 5,030 | 5,080 | 4,865 | 4,955 | -155 | -3% | 19,200 |
| 2018/10/15 | 5,070 | 5,200 | 5,060 | 5,110 | +90 | +1.8% | 26,600 |
| 2018/10/12 | 5,050 | 5,110 | 4,735 | 5,020 | -50 | -1% | 44,600 |
| 2018/10/11 | 5,140 | 5,250 | 5,060 | 5,070 | -210 | -4% | 20,100 |
| 2018/10/10 | 5,410 | 5,410 | 5,250 | 5,280 | -230 | -4.2% | 22,200 |
| 2018/10/09 | 5,270 | 5,570 | 5,270 | 5,510 | +280 | +5.4% | 46,700 |
| 2018/10/05 | 5,100 | 5,340 | 5,050 | 5,230 | +150 | +3% | 34,700 |
| 2018/10/04 | 5,260 | 5,260 | 5,070 | 5,080 | -80 | -1.6% | 17,100 |
| 2018/10/03 | 5,350 | 5,400 | 5,150 | 5,160 | -190 | -3.6% | 21,100 |
| 2018/10/02 | 5,420 | 5,490 | 5,310 | 5,350 | -100 | -1.8% | 23,500 |
| 2018/10/01 | 5,350 | 5,570 | 5,350 | 5,450 | +170 | +3.2% | 51,400 |
| 2018/09/28 | 5,300 | 5,360 | 5,250 | 5,280 | +30 | +0.6% | 21,700 |
| 2018/09/27 | 5,330 | 5,390 | 5,250 | 5,250 | -90 | -1.7% | 42,300 |
| 2018/09/26 | 5,040 | 5,350 | 5,040 | 5,340 | +330 | +6.6% | 41,300 |
| 2018/09/25 | 5,100 | 5,140 | 4,910 | 5,010 | -20 | -0.4% | 23,500 |
| 2018/09/21 | 5,180 | 5,210 | 5,010 | 5,030 | -150 | -2.9% | 20,500 |
| 2018/09/20 | 5,090 | 5,210 | 5,040 | 5,180 | +120 | +2.4% | 18,900 |
| 2018/09/19 | 5,100 | 5,130 | 5,020 | 5,060 | -50 | -1% | 12,300 |
| 2018/09/18 | 4,950 | 5,130 | 4,945 | 5,110 | +135 | +2.7% | 23,400 |
| 2018/09/14 | 5,010 | 5,080 | 4,975 | 4,975 | +5 | +0.1% | 25,800 |
| 2018/09/13 | 4,780 | 5,010 | 4,780 | 4,970 | +190 | +4% | 25,100 |
| 2018/09/12 | 4,810 | 4,810 | 4,640 | 4,780 | -150 | -3% | 28,500 |
1551～
1600
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 | 192,300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 | 54,300円 | +4.2% | -4.5% | 4.60% | 7.43倍 | 0.49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 | 302,000円 | +22.0% | +18.5% | 2.48% | 8.95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 | 248,300円 | -5.3% | -8.8% | 4.71% | 8.60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 | 358,500円 | +4.4% | -0.2% | 7.25% | 13.77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
