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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,840 | 4,900 | 4,800 | 4,865 | +25 | +0.5% | 40,700 |
| 2018/05/17 | 4,780 | 4,850 | 4,740 | 4,840 | +35 | +0.7% | 22,700 |
| 2018/05/16 | 4,785 | 4,855 | 4,700 | 4,805 | +20 | +0.4% | 37,000 |
| 2018/05/15 | 4,840 | 4,920 | 4,750 | 4,785 | +85 | +1.8% | 94,600 |
| 2018/05/14 | 4,785 | 4,785 | 4,685 | 4,700 | -110 | -2.3% | 11,100 |
| 2018/05/11 | 4,730 | 4,830 | 4,615 | 4,810 | +95 | +2% | 23,100 |
| 2018/05/10 | 4,805 | 4,815 | 4,710 | 4,715 | -90 | -1.9% | 9,700 |
| 2018/05/09 | 4,725 | 4,830 | 4,700 | 4,805 | +80 | +1.7% | 30,900 |
| 2018/05/08 | 4,670 | 4,735 | 4,645 | 4,725 | +70 | +1.5% | 22,000 |
| 2018/05/07 | 4,570 | 4,695 | 4,570 | 4,655 | +70 | +1.5% | 21,500 |
| 2018/05/02 | 4,485 | 4,605 | 4,475 | 4,585 | +80 | +1.8% | 16,500 |
| 2018/05/01 | 4,465 | 4,570 | 4,465 | 4,505 | -25 | -0.6% | 12,200 |
| 2018/04/27 | 4,410 | 4,555 | 4,410 | 4,530 | +80 | +1.8% | 28,200 |
| 2018/04/26 | 4,500 | 4,580 | 4,420 | 4,450 | -65 | -1.4% | 86,100 |
| 2018/04/25 | 4,645 | 4,685 | 4,510 | 4,515 | -105 | -2.3% | 21,100 |
| 2018/04/24 | 4,655 | 4,700 | 4,620 | 4,620 | -30 | -0.6% | 14,100 |
| 2018/04/23 | 4,625 | 4,740 | 4,625 | 4,650 | +25 | +0.5% | 22,000 |
| 2018/04/20 | 4,680 | 4,755 | 4,620 | 4,625 | +5 | +0.1% | 18,200 |
| 2018/04/19 | 4,650 | 4,655 | 4,610 | 4,620 | -35 | -0.8% | 20,700 |
| 2018/04/18 | 4,685 | 4,745 | 4,615 | 4,655 | -80 | -1.7% | 27,000 |
| 2018/04/17 | 4,700 | 4,760 | 4,675 | 4,735 | +35 | +0.7% | 18,300 |
| 2018/04/16 | 4,730 | 4,770 | 4,680 | 4,700 | -70 | -1.5% | 22,400 |
| 2018/04/13 | 4,745 | 4,795 | 4,710 | 4,770 | +25 | +0.5% | 19,400 |
| 2018/04/12 | 4,785 | 4,785 | 4,715 | 4,745 | -10 | -0.2% | 10,200 |
| 2018/04/11 | 4,770 | 4,785 | 4,665 | 4,755 | -15 | -0.3% | 16,900 |
| 2018/04/10 | 4,750 | 4,845 | 4,740 | 4,770 | -30 | -0.6% | 15,400 |
| 2018/04/09 | 4,730 | 4,835 | 4,725 | 4,800 | +75 | +1.6% | 27,400 |
| 2018/04/06 | 4,740 | 4,780 | 4,650 | 4,725 | -75 | -1.6% | 40,200 |
| 2018/04/05 | 4,870 | 4,870 | 4,780 | 4,800 | -70 | -1.4% | 26,000 |
| 2018/04/04 | 4,815 | 4,900 | 4,760 | 4,870 | +65 | +1.4% | 26,000 |
| 2018/04/03 | 4,810 | 4,865 | 4,745 | 4,805 | -40 | -0.8% | 33,600 |
| 2018/04/02 | 4,795 | 4,900 | 4,765 | 4,845 | +90 | +1.9% | 92,800 |
| 2018/03/30 | 4,750 | 4,785 | 4,675 | 4,755 | +5 | +0.1% | 20,400 |
| 2018/03/29 | 4,750 | 4,800 | 4,730 | 4,750 | +30 | +0.6% | 49,600 |
| 2018/03/28 | 4,685 | 4,740 | 4,615 | 4,720 | +65 | +1.4% | 35,500 |
| 2018/03/27 | 4,600 | 4,680 | 4,520 | 4,655 | +80 | +1.7% | 29,500 |
| 2018/03/26 | 4,510 | 4,575 | 4,500 | 4,575 | +15 | +0.3% | 19,200 |
| 2018/03/23 | 4,625 | 4,625 | 4,530 | 4,560 | -170 | -3.6% | 35,500 |
| 2018/03/22 | 4,620 | 4,730 | 4,620 | 4,730 | +125 | +2.7% | 22,800 |
| 2018/03/20 | 4,550 | 4,650 | 4,550 | 4,605 | -5 | -0.1% | 14,900 |
| 2018/03/19 | 4,605 | 4,655 | 4,530 | 4,610 | -80 | -1.7% | 33,800 |
| 2018/03/16 | 4,685 | 4,725 | 4,670 | 4,690 | -45 | -1% | 32,600 |
| 2018/03/15 | 4,600 | 4,740 | 4,600 | 4,735 | +145 | +3.2% | 68,000 |
| 2018/03/14 | 4,545 | 4,600 | 4,500 | 4,590 | +45 | +1% | 29,900 |
| 2018/03/13 | 4,365 | 4,550 | 4,365 | 4,545 | +180 | +4.1% | 24,700 |
| 2018/03/12 | 4,500 | 4,500 | 4,365 | 4,365 | -50 | -1.1% | 15,300 |
| 2018/03/09 | 4,550 | 4,590 | 4,405 | 4,415 | -50 | -1.1% | 42,200 |
| 2018/03/08 | 4,340 | 4,530 | 4,340 | 4,465 | +265 | +6.3% | 41,100 |
| 2018/03/07 | 4,335 | 4,360 | 4,185 | 4,200 | -135 | -3.1% | 26,600 |
| 2018/03/06 | 4,395 | 4,405 | 4,280 | 4,335 | +10 | +0.2% | 34,000 |
1601～
1650
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% | 37.41倍 | 1.28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
