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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 4,935 | 4,980 | 4,830 | 4,930 | +15 | +0.3% | 19,600 |
| 2018/09/10 | 4,840 | 5,000 | 4,820 | 4,915 | +15 | +0.3% | 30,700 |
| 2018/09/07 | 4,700 | 4,930 | 4,700 | 4,900 | +140 | +2.9% | 35,100 |
| 2018/09/06 | 4,725 | 4,800 | 4,700 | 4,760 | -60 | -1.2% | 18,600 |
| 2018/09/05 | 4,760 | 4,830 | 4,675 | 4,820 | +35 | +0.7% | 29,300 |
| 2018/09/04 | 4,715 | 4,820 | 4,660 | 4,785 | +45 | +0.9% | 22,200 |
| 2018/09/03 | 4,740 | 4,755 | 4,655 | 4,740 | ±0 | ±0% | 26,800 |
| 2018/08/31 | 4,480 | 4,790 | 4,460 | 4,740 | +190 | +4.2% | 59,200 |
| 2018/08/30 | 4,465 | 4,550 | 4,390 | 4,550 | +85 | +1.9% | 23,800 |
| 2018/08/29 | 4,335 | 4,505 | 4,335 | 4,465 | +105 | +2.4% | 31,200 |
| 2018/08/28 | 4,600 | 4,600 | 4,315 | 4,360 | -170 | -3.8% | 41,000 |
| 2018/08/27 | 4,610 | 4,695 | 4,505 | 4,530 | -80 | -1.7% | 21,800 |
| 2018/08/24 | 4,480 | 4,680 | 4,420 | 4,610 | +220 | +5% | 31,600 |
| 2018/08/23 | 4,375 | 4,600 | 4,360 | 4,390 | +10 | +0.2% | 15,500 |
| 2018/08/22 | 4,495 | 4,510 | 4,350 | 4,380 | -165 | -3.6% | 22,200 |
| 2018/08/21 | 4,480 | 4,570 | 4,430 | 4,545 | +100 | +2.2% | 11,400 |
| 2018/08/20 | 4,565 | 4,570 | 4,445 | 4,445 | -185 | -4% | 16,300 |
| 2018/08/17 | 4,630 | 4,715 | 4,605 | 4,630 | ±0 | ±0% | 12,800 |
| 2018/08/16 | 4,645 | 4,765 | 4,490 | 4,630 | -20 | -0.4% | 31,900 |
| 2018/08/15 | 4,715 | 4,735 | 4,510 | 4,650 | +5 | +0.1% | 36,400 |
| 2018/08/14 | 4,515 | 4,665 | 4,515 | 4,645 | +125 | +2.8% | 13,000 |
| 2018/08/13 | 4,725 | 4,735 | 4,485 | 4,520 | -235 | -4.9% | 28,000 |
| 2018/08/10 | 4,880 | 4,945 | 4,685 | 4,755 | -160 | -3.3% | 19,200 |
| 2018/08/09 | 4,975 | 5,020 | 4,845 | 4,915 | -75 | -1.5% | 14,600 |
| 2018/08/08 | 4,920 | 5,040 | 4,920 | 4,990 | +50 | +1% | 16,000 |
| 2018/08/07 | 5,070 | 5,070 | 4,915 | 4,940 | -200 | -3.9% | 25,500 |
| 2018/08/06 | 5,240 | 5,290 | 5,120 | 5,140 | -190 | -3.6% | 13,300 |
| 2018/08/03 | 5,290 | 5,340 | 5,210 | 5,330 | +40 | +0.8% | 12,900 |
| 2018/08/02 | 5,370 | 5,380 | 5,240 | 5,290 | -110 | -2% | 14,100 |
| 2018/08/01 | 5,430 | 5,440 | 5,360 | 5,400 | -40 | -0.7% | 12,300 |
| 2018/07/31 | 5,410 | 5,470 | 5,330 | 5,440 | -60 | -1.1% | 20,000 |
| 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 |
1601～
1650
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 | 54,200円 | +4.2% | -4.5% | 4.61% | 7.41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 | 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 | 247,200円 | -5.3% | -8.8% | 4.73% | 8.56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 | 357,500円 | +4.4% | -0.2% | 7.27% | 13.73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
