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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,215 | 4,230 | 4,175 | 4,210 | -10 | -0.2% | 52,500 |
| 2024/06/07 | 4,220 | 4,240 | 4,195 | 4,220 | ±0 | ±0% | 35,700 |
| 2024/06/06 | 4,335 | 4,335 | 4,190 | 4,220 | -45 | -1.1% | 55,300 |
| 2024/06/05 | 4,310 | 4,390 | 4,255 | 4,265 | -80 | -1.8% | 88,800 |
| 2024/06/04 | 4,300 | 4,385 | 4,270 | 4,345 | +55 | +1.3% | 54,500 |
| 2024/06/03 | 4,280 | 4,315 | 4,235 | 4,290 | +140 | +3.4% | 69,800 |
| 2024/05/31 | 4,085 | 4,170 | 4,070 | 4,150 | +25 | +0.6% | 55,200 |
| 2024/05/30 | 4,015 | 4,130 | 4,000 | 4,125 | +60 | +1.5% | 80,500 |
| 2024/05/29 | 4,220 | 4,220 | 4,060 | 4,065 | -155 | -3.7% | 110,600 |
| 2024/05/28 | 4,205 | 4,295 | 4,185 | 4,220 | +20 | +0.5% | 63,000 |
| 2024/05/27 | 4,230 | 4,280 | 4,145 | 4,200 | +5 | +0.1% | 73,100 |
| 2024/05/24 | 4,215 | 4,255 | 4,170 | 4,195 | -35 | -0.8% | 57,500 |
| 2024/05/23 | 4,230 | 4,245 | 4,175 | 4,230 | -20 | -0.5% | 66,600 |
| 2024/05/22 | 4,350 | 4,350 | 4,235 | 4,250 | -110 | -2.5% | 107,100 |
| 2024/05/21 | 4,385 | 4,425 | 4,325 | 4,360 | +5 | +0.1% | 103,100 |
| 2024/05/20 | 4,505 | 4,505 | 4,355 | 4,355 | -195 | -4.3% | 204,600 |
| 2024/05/17 | 4,525 | 4,625 | 4,445 | 4,550 | -180 | -3.8% | 382,400 |
| 2024/05/16 | 4,730 | 4,730 | 4,730 | 4,730 | -1,000 | -17.5% | 27,000 |
| 2024/05/15 | 5,780 | 5,860 | 5,720 | 5,730 | -50 | -0.9% | 61,100 |
| 2024/05/14 | 5,830 | 5,840 | 5,750 | 5,780 | -30 | -0.5% | 34,200 |
| 2024/05/13 | 5,750 | 5,810 | 5,720 | 5,810 | +20 | +0.3% | 21,300 |
| 2024/05/10 | 5,800 | 5,840 | 5,760 | 5,790 | +10 | +0.2% | 24,300 |
| 2024/05/09 | 5,750 | 5,820 | 5,740 | 5,780 | +60 | +1% | 26,500 |
| 2024/05/08 | 5,790 | 5,850 | 5,720 | 5,720 | -70 | -1.2% | 23,100 |
| 2024/05/07 | 5,830 | 5,840 | 5,790 | 5,790 | ±0 | ±0% | 25,400 |
| 2024/05/02 | 5,740 | 5,810 | 5,730 | 5,790 | +50 | +0.9% | 17,500 |
| 2024/05/01 | 5,830 | 5,830 | 5,730 | 5,740 | -100 | -1.7% | 23,900 |
| 2024/04/30 | 5,860 | 5,860 | 5,780 | 5,840 | +50 | +0.9% | 20,300 |
| 2024/04/26 | 5,680 | 5,800 | 5,650 | 5,790 | +120 | +2.1% | 31,400 |
| 2024/04/25 | 5,720 | 5,780 | 5,670 | 5,670 | -30 | -0.5% | 28,200 |
| 2024/04/24 | 5,740 | 5,740 | 5,660 | 5,700 | -30 | -0.5% | 25,100 |
| 2024/04/23 | 5,660 | 5,740 | 5,650 | 5,730 | +90 | +1.6% | 25,900 |
| 2024/04/22 | 5,630 | 5,720 | 5,600 | 5,640 | +110 | +2% | 38,300 |
| 2024/04/19 | 5,660 | 5,660 | 5,460 | 5,530 | -110 | -2% | 61,800 |
| 2024/04/18 | 5,600 | 5,670 | 5,490 | 5,640 | +90 | +1.6% | 54,000 |
| 2024/04/17 | 5,630 | 5,670 | 5,520 | 5,550 | -80 | -1.4% | 45,000 |
| 2024/04/16 | 5,700 | 5,720 | 5,610 | 5,630 | -130 | -2.3% | 49,900 |
| 2024/04/15 | 5,810 | 5,810 | 5,710 | 5,760 | -100 | -1.7% | 39,600 |
| 2024/04/12 | 5,880 | 5,910 | 5,830 | 5,860 | +60 | +1% | 45,000 |
| 2024/04/11 | 5,830 | 5,840 | 5,780 | 5,800 | -50 | -0.9% | 44,600 |
| 2024/04/10 | 5,910 | 5,970 | 5,840 | 5,850 | -30 | -0.5% | 25,700 |
| 2024/04/09 | 5,880 | 5,920 | 5,840 | 5,880 | -10 | -0.2% | 26,300 |
| 2024/04/08 | 5,970 | 5,970 | 5,890 | 5,890 | +10 | +0.2% | 22,300 |
| 2024/04/05 | 5,770 | 5,890 | 5,720 | 5,880 | +30 | +0.5% | 53,200 |
| 2024/04/04 | 5,980 | 5,980 | 5,850 | 5,850 | -60 | -1% | 33,800 |
| 2024/04/03 | 5,810 | 6,000 | 5,800 | 5,910 | +50 | +0.9% | 54,500 |
| 2024/04/02 | 6,070 | 6,070 | 5,850 | 5,860 | -280 | -4.6% | 86,700 |
| 2024/04/01 | 6,260 | 6,260 | 6,070 | 6,140 | +10 | +0.2% | 72,400 |
| 2024/03/29 | 5,970 | 6,180 | 5,940 | 6,130 | +160 | +2.7% | 56,700 |
| 2024/03/28 | 5,960 | 6,030 | 5,950 | 5,970 | -10 | -0.2% | 49,100 |
201～
250
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
