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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 4,660 | 4,660 | 4,585 | 4,590 | ±0 | ±0% | 22,600 |
| 2018/01/31 | 4,600 | 4,700 | 4,575 | 4,590 | -20 | -0.4% | 22,700 |
| 2018/01/30 | 4,700 | 4,750 | 4,595 | 4,610 | -90 | -1.9% | 27,200 |
| 2018/01/29 | 4,625 | 4,760 | 4,625 | 4,700 | +75 | +1.6% | 19,300 |
| 2018/01/26 | 4,690 | 4,740 | 4,600 | 4,625 | -15 | -0.3% | 34,900 |
| 2018/01/25 | 4,570 | 4,660 | 4,560 | 4,640 | +100 | +2.2% | 33,300 |
| 2018/01/24 | 4,605 | 4,695 | 4,535 | 4,540 | -95 | -2% | 41,400 |
| 2018/01/23 | 4,620 | 4,680 | 4,620 | 4,635 | +20 | +0.4% | 13,100 |
| 2018/01/22 | 4,675 | 4,700 | 4,555 | 4,615 | -40 | -0.9% | 30,400 |
| 2018/01/19 | 4,585 | 4,670 | 4,580 | 4,655 | +65 | +1.4% | 9,900 |
| 2018/01/18 | 4,725 | 4,725 | 4,580 | 4,590 | -105 | -2.2% | 26,900 |
| 2018/01/17 | 4,745 | 4,750 | 4,660 | 4,695 | -95 | -2% | 27,700 |
| 2018/01/16 | 4,860 | 4,900 | 4,790 | 4,790 | -10 | -0.2% | 27,500 |
| 2018/01/15 | 4,930 | 4,945 | 4,790 | 4,800 | -130 | -2.6% | 38,800 |
| 2018/01/12 | 4,895 | 4,955 | 4,870 | 4,930 | +35 | +0.7% | 110,700 |
| 2018/01/11 | 4,820 | 4,930 | 4,800 | 4,895 | +10 | +0.2% | 89,800 |
| 2018/01/10 | 4,920 | 4,920 | 4,830 | 4,885 | -50 | -1% | 84,200 |
| 2018/01/09 | 4,940 | 4,975 | 4,860 | 4,935 | +275 | +5.9% | 333,700 |
| 2018/01/05 | 4,700 | 4,700 | 4,655 | 4,660 | -20 | -0.4% | 29,700 |
| 2018/01/04 | 4,715 | 4,745 | 4,660 | 4,680 | +75 | +1.6% | 32,700 |
| 2017/12/29 | 4,630 | 4,630 | 4,535 | 4,605 | -75 | -1.6% | 42,300 |
| 2017/12/28 | 4,760 | 4,830 | 4,670 | 4,680 | -45 | -1% | 252,700 |
| 2017/12/27 | 4,580 | 4,740 | 4,550 | 4,725 | +130 | +2.8% | 241,300 |
| 2017/12/26 | 4,255 | 4,645 | 4,255 | 4,595 | +330 | +7.7% | 304,700 |
| 2017/12/25 | 4,350 | 4,430 | 4,220 | 4,265 | -125 | -2.8% | 110,800 |
| 2017/12/22 | 3,985 | 4,440 | 3,985 | 4,390 | +420 | +10.6% | 310,100 |
| 2017/12/21 | 3,960 | 3,975 | 3,925 | 3,970 | +20 | +0.5% | 47,300 |
| 2017/12/20 | 3,945 | 3,985 | 3,920 | 3,950 | +5 | +0.1% | 76,900 |
| 2017/12/19 | 4,000 | 4,010 | 3,925 | 3,945 | -20 | -0.5% | 55,400 |
| 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 |
1751～
1800
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
