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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,384 | 1,421 | 1,383 | 1,404 | -8 | -0.6% | 73,400 |
| 2024/08/20 | 1,382 | 1,429 | 1,382 | 1,412 | +34 | +2.5% | 111,100 |
| 2024/08/19 | 1,372 | 1,407 | 1,362 | 1,378 | -2 | -0.1% | 122,900 |
| 2024/08/16 | 1,399 | 1,403 | 1,369 | 1,380 | -19 | -1.4% | 147,800 |
| 2024/08/15 | 1,370 | 1,399 | 1,345 | 1,399 | +30 | +2.2% | 167,400 |
| 2024/08/14 | 1,333 | 1,412 | 1,312 | 1,369 | +96 | +7.5% | 582,300 |
| 2024/08/13 | 1,197 | 1,273 | 1,190 | 1,273 | +93 | +7.9% | 308,400 |
| 2024/08/09 | 1,183 | 1,202 | 1,163 | 1,180 | +21 | +1.8% | 199,300 |
| 2024/08/08 | 1,174 | 1,192 | 1,153 | 1,159 | -34 | -2.8% | 247,500 |
| 2024/08/07 | 1,148 | 1,223 | 1,129 | 1,193 | +18 | +1.5% | 234,600 |
| 2024/08/06 | 1,141 | 1,236 | 1,137 | 1,175 | +94 | +8.7% | 389,000 |
| 2024/08/05 | 1,209 | 1,241 | 1,015 | 1,081 | -198 | -15.5% | 669,400 |
| 2024/08/02 | 1,301 | 1,315 | 1,278 | 1,279 | -68 | -5% | 344,900 |
| 2024/08/01 | 1,398 | 1,400 | 1,342 | 1,347 | -59 | -4.2% | 164,200 |
| 2024/07/31 | 1,381 | 1,406 | 1,375 | 1,406 | +26 | +1.9% | 108,900 |
| 2024/07/30 | 1,395 | 1,399 | 1,366 | 1,380 | -22 | -1.6% | 399,200 |
| 2024/07/29 | 1,400 | 1,407 | 1,385 | 1,402 | +20 | +1.4% | 94,000 |
| 2024/07/26 | 1,391 | 1,403 | 1,382 | 1,382 | -5 | -0.4% | 91,600 |
| 2024/07/25 | 1,404 | 1,409 | 1,387 | 1,387 | -27 | -1.9% | 158,900 |
| 2024/07/24 | 1,443 | 1,443 | 1,413 | 1,414 | -31 | -2.1% | 112,100 |
| 2024/07/23 | 1,423 | 1,455 | 1,423 | 1,445 | +46 | +3.3% | 163,700 |
| 2024/07/22 | 1,427 | 1,434 | 1,396 | 1,399 | -24 | -1.7% | 193,900 |
| 2024/07/19 | 1,450 | 1,450 | 1,415 | 1,423 | -20 | -1.4% | 152,400 |
| 2024/07/18 | 1,441 | 1,459 | 1,438 | 1,443 | -9 | -0.6% | 98,600 |
| 2024/07/17 | 1,427 | 1,453 | 1,423 | 1,452 | +35 | +2.5% | 158,900 |
| 2024/07/16 | 1,425 | 1,435 | 1,409 | 1,417 | -7 | -0.5% | 137,600 |
| 2024/07/12 | 1,414 | 1,437 | 1,410 | 1,424 | -3 | -0.2% | 104,000 |
| 2024/07/11 | 1,420 | 1,431 | 1,402 | 1,427 | +12 | +0.8% | 142,600 |
| 2024/07/10 | 1,413 | 1,415 | 1,402 | 1,415 | +3 | +0.2% | 123,800 |
| 2024/07/09 | 1,430 | 1,436 | 1,405 | 1,412 | -8 | -0.6% | 153,600 |
| 2024/07/08 | 1,457 | 1,457 | 1,416 | 1,420 | -43 | -2.9% | 228,900 |
| 2024/07/05 | 1,466 | 1,483 | 1,453 | 1,463 | +1 | +0.1% | 82,600 |
| 2024/07/04 | 1,450 | 1,479 | 1,450 | 1,462 | +29 | +2% | 122,900 |
| 2024/07/03 | 1,450 | 1,450 | 1,432 | 1,433 | -11 | -0.8% | 106,800 |
| 2024/07/02 | 1,421 | 1,454 | 1,421 | 1,444 | +20 | +1.4% | 113,800 |
| 2024/07/01 | 1,425 | 1,445 | 1,408 | 1,424 | +17 | +1.2% | 132,800 |
| 2024/06/28 | 1,450 | 1,455 | 1,396 | 1,407 | -50 | -3.4% | 246,900 |
| 2024/06/27 | 1,439 | 1,471 | 1,420 | 1,457 | -2,898 | -66.5% | 175,600 |
| 2024/06/26 | 4,310 | 4,355 | 4,280 | 4,355 | +30 | +0.7% | 53,900 |
| 2024/06/25 | 4,305 | 4,350 | 4,305 | 4,325 | +55 | +1.3% | 38,700 |
| 2024/06/24 | 4,340 | 4,340 | 4,250 | 4,270 | -30 | -0.7% | 55,200 |
| 2024/06/21 | 4,395 | 4,410 | 4,290 | 4,300 | -115 | -2.6% | 82,000 |
| 2024/06/20 | 4,390 | 4,415 | 4,370 | 4,415 | +15 | +0.3% | 38,000 |
| 2024/06/19 | 4,395 | 4,415 | 4,360 | 4,400 | +30 | +0.7% | 28,100 |
| 2024/06/18 | 4,370 | 4,420 | 4,355 | 4,370 | +15 | +0.3% | 29,300 |
| 2024/06/17 | 4,400 | 4,420 | 4,305 | 4,355 | -30 | -0.7% | 59,500 |
| 2024/06/14 | 4,210 | 4,385 | 4,205 | 4,385 | +145 | +3.4% | 57,200 |
| 2024/06/13 | 4,335 | 4,350 | 4,240 | 4,240 | -65 | -1.5% | 58,700 |
| 2024/06/12 | 4,250 | 4,305 | 4,225 | 4,305 | +55 | +1.3% | 41,000 |
| 2024/06/11 | 4,220 | 4,280 | 4,205 | 4,250 | +40 | +1% | 45,700 |
151～
200
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
