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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 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 |
1651～
1700
件表示中 / 1833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 |
| ワキタ | 162,600円 | +6.0% | +4.2% | 4.31% | 23.26倍 | 0.81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 |
| 紙パル商 | 56,300円 | +4.2% | -4.5% | 4.44% | 7.71倍 | 0.51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 |
| ドウシシャ | 210,700円 | +4.0% | +8.2% | 4.03% | 12.25倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 伯 東 | 370,500円 | +4.4% | -0.2% | 7.02% | 14.23倍 | 1.07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
