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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,495 | 4,545 | 4,490 | 4,510 | +60 | +1.3% | 9,800 |
| 2023/07/21 | 4,470 | 4,475 | 4,440 | 4,450 | -15 | -0.3% | 8,300 |
| 2023/07/20 | 4,535 | 4,580 | 4,465 | 4,465 | -70 | -1.5% | 9,600 |
| 2023/07/19 | 4,520 | 4,540 | 4,495 | 4,535 | +70 | +1.6% | 16,100 |
| 2023/07/18 | 4,475 | 4,505 | 4,435 | 4,465 | -10 | -0.2% | 12,100 |
| 2023/07/14 | 4,465 | 4,535 | 4,435 | 4,475 | +60 | +1.4% | 17,200 |
| 2023/07/13 | 4,510 | 4,510 | 4,415 | 4,415 | -105 | -2.3% | 15,800 |
| 2023/07/12 | 4,540 | 4,555 | 4,400 | 4,520 | -10 | -0.2% | 22,700 |
| 2023/07/11 | 4,545 | 4,560 | 4,500 | 4,530 | -5 | -0.1% | 18,100 |
| 2023/07/10 | 4,440 | 4,630 | 4,420 | 4,535 | +90 | +2% | 42,900 |
| 2023/07/07 | 4,540 | 4,540 | 4,380 | 4,445 | -115 | -2.5% | 23,900 |
| 2023/07/06 | 4,535 | 4,580 | 4,510 | 4,560 | +5 | +0.1% | 25,900 |
| 2023/07/05 | 4,630 | 4,630 | 4,480 | 4,555 | -95 | -2% | 32,100 |
| 2023/07/04 | 4,650 | 4,670 | 4,625 | 4,650 | ±0 | ±0% | 20,000 |
| 2023/07/03 | 4,700 | 4,720 | 4,650 | 4,650 | -20 | -0.4% | 20,900 |
| 2023/06/30 | 4,700 | 4,700 | 4,635 | 4,670 | +5 | +0.1% | 12,900 |
| 2023/06/29 | 4,675 | 4,720 | 4,640 | 4,665 | -60 | -1.3% | 21,700 |
| 2023/06/28 | 4,655 | 4,730 | 4,655 | 4,725 | +120 | +2.6% | 32,800 |
| 2023/06/27 | 4,575 | 4,630 | 4,570 | 4,605 | -10 | -0.2% | 11,200 |
| 2023/06/26 | 4,625 | 4,625 | 4,570 | 4,615 | -5 | -0.1% | 10,900 |
| 2023/06/23 | 4,650 | 4,665 | 4,590 | 4,620 | +5 | +0.1% | 14,900 |
| 2023/06/22 | 4,635 | 4,645 | 4,595 | 4,615 | ±0 | ±0% | 17,500 |
| 2023/06/21 | 4,585 | 4,685 | 4,585 | 4,615 | +15 | +0.3% | 27,400 |
| 2023/06/20 | 4,560 | 4,605 | 4,560 | 4,600 | +10 | +0.2% | 13,000 |
| 2023/06/19 | 4,625 | 4,625 | 4,550 | 4,590 | -20 | -0.4% | 13,500 |
| 2023/06/16 | 4,520 | 4,610 | 4,515 | 4,610 | +90 | +2% | 22,300 |
| 2023/06/15 | 4,590 | 4,600 | 4,520 | 4,520 | -70 | -1.5% | 15,100 |
| 2023/06/14 | 4,500 | 4,650 | 4,480 | 4,590 | +110 | +2.5% | 30,000 |
| 2023/06/13 | 4,560 | 4,560 | 4,465 | 4,480 | -30 | -0.7% | 20,700 |
| 2023/06/12 | 4,525 | 4,525 | 4,475 | 4,510 | -10 | -0.2% | 15,900 |
| 2023/06/09 | 4,450 | 4,545 | 4,450 | 4,520 | +100 | +2.3% | 20,900 |
| 2023/06/08 | 4,515 | 4,520 | 4,395 | 4,420 | -95 | -2.1% | 25,300 |
| 2023/06/07 | 4,590 | 4,620 | 4,485 | 4,515 | -110 | -2.4% | 31,400 |
| 2023/06/06 | 4,470 | 4,650 | 4,430 | 4,625 | +155 | +3.5% | 40,000 |
| 2023/06/05 | 4,440 | 4,490 | 4,390 | 4,470 | +110 | +2.5% | 29,500 |
| 2023/06/02 | 4,210 | 4,365 | 4,185 | 4,360 | +180 | +4.3% | 27,600 |
| 2023/06/01 | 4,155 | 4,220 | 4,155 | 4,180 | -15 | -0.4% | 16,100 |
| 2023/05/31 | 4,200 | 4,280 | 4,175 | 4,195 | -20 | -0.5% | 27,900 |
| 2023/05/30 | 4,280 | 4,280 | 4,205 | 4,215 | -80 | -1.9% | 22,400 |
| 2023/05/29 | 4,315 | 4,330 | 4,280 | 4,295 | +25 | +0.6% | 20,500 |
| 2023/05/26 | 4,265 | 4,335 | 4,235 | 4,270 | +5 | +0.1% | 17,400 |
| 2023/05/25 | 4,180 | 4,275 | 4,170 | 4,265 | +125 | +3% | 23,200 |
| 2023/05/24 | 4,080 | 4,150 | 4,080 | 4,140 | +10 | +0.2% | 11,600 |
| 2023/05/23 | 4,150 | 4,155 | 4,095 | 4,130 | -35 | -0.8% | 24,800 |
| 2023/05/22 | 4,070 | 4,165 | 4,070 | 4,165 | +30 | +0.7% | 10,800 |
| 2023/05/19 | 4,205 | 4,215 | 4,130 | 4,135 | -100 | -2.4% | 19,100 |
| 2023/05/18 | 4,065 | 4,240 | 4,050 | 4,235 | +200 | +5% | 31,800 |
| 2023/05/17 | 4,120 | 4,120 | 3,990 | 4,035 | -95 | -2.3% | 28,600 |
| 2023/05/16 | 4,180 | 4,190 | 4,080 | 4,130 | -75 | -1.8% | 30,200 |
| 2023/05/15 | 3,950 | 4,340 | 3,950 | 4,205 | +255 | +6.5% | 89,000 |
201～
250
件表示中 / 1618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 | 435,500円 | +17.7% | +0.4% | 3.90% | 7.76倍 | 0.78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 |
| ヤマエＧＨＤ | 246,300円 | +26.3% | +22.0% | 2.44% | 7.58倍 | 0.75倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| シークス | 134,500円 | +6.5% | +7.2% | 3.57% | 7.54倍 | 0.71倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| バイタルＫＳＫ | 120,000円 | +0.4% | -2.4% | 3.58% | 10.04倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 神鋼商 | 701,000円 | +5.3% | -14.2% | 4.28% | 7.62倍 | 0.72倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
