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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 3,925 | 4,005 | 3,925 | 3,965 | +35 | +0.9% | 43,900 |
| 2017/12/15 | 3,995 | 4,025 | 3,920 | 3,930 | -30 | -0.8% | 53,400 |
| 2017/12/14 | 3,910 | 3,965 | 3,910 | 3,960 | +35 | +0.9% | 36,800 |
| 2017/12/13 | 3,930 | 3,955 | 3,905 | 3,925 | -45 | -1.1% | 59,100 |
| 2017/12/12 | 4,010 | 4,030 | 3,950 | 3,970 | -40 | -1% | 63,800 |
| 2017/12/11 | 4,010 | 4,015 | 3,985 | 4,010 | -15 | -0.4% | 25,100 |
| 2017/12/08 | 4,015 | 4,035 | 4,000 | 4,025 | -5 | -0.1% | 36,800 |
| 2017/12/07 | 4,025 | 4,045 | 4,020 | 4,030 | +20 | +0.5% | 20,400 |
| 2017/12/06 | 4,010 | 4,030 | 4,000 | 4,010 | -10 | -0.2% | 36,200 |
| 2017/12/05 | 4,065 | 4,080 | 4,020 | 4,020 | -115 | -2.8% | 31,700 |
| 2017/12/04 | 4,015 | 4,190 | 3,995 | 4,135 | +120 | +3% | 61,800 |
| 2017/12/01 | 4,020 | 4,050 | 3,990 | 4,015 | -60 | -1.5% | 63,000 |
| 2017/11/30 | 4,140 | 4,195 | 4,045 | 4,075 | -35 | -0.9% | 74,400 |
| 2017/11/29 | 4,010 | 4,110 | 4,010 | 4,110 | +100 | +2.5% | 39,800 |
| 2017/11/28 | 4,015 | 4,030 | 4,010 | 4,010 | ±0 | ±0% | 29,600 |
| 2017/11/27 | 3,985 | 4,020 | 3,970 | 4,010 | +5 | +0.1% | 24,500 |
| 2017/11/24 | 4,020 | 4,045 | 3,990 | 4,005 | -40 | -1% | 22,400 |
| 2017/11/22 | 4,125 | 4,130 | 4,045 | 4,045 | -125 | -3% | 31,400 |
| 2017/11/21 | 4,165 | 4,200 | 4,120 | 4,170 | -40 | -1% | 16,800 |
| 2017/11/20 | 4,110 | 4,215 | 4,075 | 4,210 | +100 | +2.4% | 19,500 |
| 2017/11/17 | 4,145 | 4,175 | 4,110 | 4,110 | +30 | +0.7% | 27,400 |
| 2017/11/16 | 3,910 | 4,110 | 3,910 | 4,080 | +170 | +4.3% | 37,800 |
| 2017/11/15 | 4,055 | 4,055 | 3,910 | 3,910 | -160 | -3.9% | 44,900 |
| 2017/11/14 | 4,160 | 4,180 | 4,050 | 4,070 | -155 | -3.7% | 40,400 |
| 2017/11/13 | 4,220 | 4,245 | 4,180 | 4,225 | +5 | +0.1% | 26,400 |
| 2017/11/10 | 4,250 | 4,280 | 4,215 | 4,220 | -95 | -2.2% | 22,300 |
| 2017/11/09 | 4,400 | 4,400 | 4,250 | 4,315 | -90 | -2% | 35,200 |
| 2017/11/08 | 4,350 | 4,425 | 4,310 | 4,405 | +40 | +0.9% | 49,500 |
| 2017/11/07 | 4,430 | 4,435 | 4,360 | 4,365 | -50 | -1.1% | 26,300 |
| 2017/11/06 | 4,425 | 4,440 | 4,380 | 4,415 | -80 | -1.8% | 38,800 |
| 2017/11/02 | 4,540 | 4,540 | 4,455 | 4,495 | -55 | -1.2% | 21,100 |
| 2017/11/01 | 4,595 | 4,620 | 4,550 | 4,550 | -45 | -1% | 49,000 |
| 2017/10/31 | 4,560 | 4,620 | 4,550 | 4,595 | -25 | -0.5% | 62,300 |
| 2017/10/30 | 4,510 | 4,630 | 4,470 | 4,620 | +110 | +2.4% | 380,400 |
| 2017/10/27 | 4,490 | 4,535 | 4,465 | 4,510 | +45 | +1% | 58,300 |
| 2017/10/26 | 4,420 | 4,465 | 4,395 | 4,465 | ±0 | ±0% | 29,900 |
| 2017/10/25 | 4,500 | 4,500 | 4,395 | 4,465 | +5 | +0.1% | 27,700 |
| 2017/10/24 | 4,440 | 4,520 | 4,415 | 4,460 | -15 | -0.3% | 17,100 |
| 2017/10/23 | 4,550 | 4,580 | 4,445 | 4,475 | -60 | -1.3% | 42,800 |
| 2017/10/20 | 4,605 | 4,640 | 4,525 | 4,535 | -110 | -2.4% | 22,900 |
| 2017/10/19 | 4,545 | 4,650 | 4,485 | 4,645 | +55 | +1.2% | 76,300 |
| 2017/10/18 | 4,510 | 4,595 | 4,420 | 4,590 | +65 | +1.4% | 41,800 |
| 2017/10/17 | 4,575 | 4,665 | 4,480 | 4,525 | -65 | -1.4% | 115,100 |
| 2017/10/16 | 4,420 | 4,590 | 4,370 | 4,590 | +205 | +4.7% | 134,300 |
| 2017/10/13 | 4,280 | 4,425 | 4,270 | 4,385 | +70 | +1.6% | 82,900 |
| 2017/10/12 | 4,300 | 4,385 | 4,250 | 4,315 | -15 | -0.3% | 49,500 |
| 2017/10/11 | 4,215 | 4,350 | 4,155 | 4,330 | +90 | +2.1% | 67,200 |
| 2017/10/10 | 4,260 | 4,300 | 4,180 | 4,240 | -60 | -1.4% | 53,700 |
| 2017/10/06 | 4,270 | 4,300 | 4,215 | 4,300 | ±0 | ±0% | 50,600 |
| 2017/10/05 | 4,335 | 4,370 | 4,245 | 4,300 | -25 | -0.6% | 34,400 |
1701～
1750
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
