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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,840 | 6,000 | 5,840 | 5,980 | +150 | +2.6% | 61,700 |
| 2024/03/26 | 5,820 | 5,850 | 5,800 | 5,830 | -20 | -0.3% | 32,100 |
| 2024/03/25 | 5,850 | 5,890 | 5,780 | 5,850 | ±0 | ±0% | 61,500 |
| 2024/03/22 | 5,760 | 5,870 | 5,660 | 5,850 | +140 | +2.5% | 67,200 |
| 2024/03/21 | 5,800 | 5,810 | 5,670 | 5,710 | -60 | -1% | 57,300 |
| 2024/03/19 | 5,640 | 5,770 | 5,640 | 5,770 | +120 | +2.1% | 45,200 |
| 2024/03/18 | 5,560 | 5,660 | 5,520 | 5,650 | +180 | +3.3% | 62,500 |
| 2024/03/15 | 5,510 | 5,530 | 5,450 | 5,470 | -40 | -0.7% | 62,000 |
| 2024/03/14 | 5,500 | 5,540 | 5,490 | 5,510 | +30 | +0.5% | 39,700 |
| 2024/03/13 | 5,700 | 5,720 | 5,460 | 5,480 | -220 | -3.9% | 86,700 |
| 2024/03/12 | 5,590 | 5,720 | 5,490 | 5,700 | +100 | +1.8% | 59,300 |
| 2024/03/11 | 5,580 | 5,640 | 5,510 | 5,600 | -50 | -0.9% | 58,500 |
| 2024/03/08 | 5,660 | 5,790 | 5,630 | 5,650 | -20 | -0.4% | 58,500 |
| 2024/03/07 | 5,940 | 5,940 | 5,670 | 5,670 | -240 | -4.1% | 60,700 |
| 2024/03/06 | 5,810 | 6,060 | 5,800 | 5,910 | ±0 | ±0% | 60,100 |
| 2024/03/05 | 5,900 | 5,990 | 5,890 | 5,910 | -20 | -0.3% | 35,200 |
| 2024/03/04 | 6,050 | 6,050 | 5,850 | 5,930 | -120 | -2% | 70,400 |
| 2024/03/01 | 6,210 | 6,340 | 6,050 | 6,050 | -180 | -2.9% | 47,600 |
| 2024/02/29 | 6,140 | 6,290 | 6,090 | 6,230 | +30 | +0.5% | 32,700 |
| 2024/02/28 | 6,210 | 6,300 | 6,190 | 6,200 | -40 | -0.6% | 42,800 |
| 2024/02/27 | 6,340 | 6,350 | 6,110 | 6,240 | -220 | -3.4% | 88,900 |
| 2024/02/26 | 6,650 | 6,740 | 6,440 | 6,460 | -290 | -4.3% | 71,800 |
| 2024/02/22 | 6,690 | 6,860 | 6,650 | 6,750 | +60 | +0.9% | 29,100 |
| 2024/02/21 | 6,630 | 6,850 | 6,630 | 6,690 | -40 | -0.6% | 26,800 |
| 2024/02/20 | 6,800 | 6,910 | 6,680 | 6,730 | -240 | -3.4% | 55,500 |
| 2024/02/19 | 6,170 | 7,000 | 6,170 | 6,970 | +850 | +13.9% | 166,700 |
| 2024/02/16 | 6,060 | 6,160 | 5,980 | 6,120 | +90 | +1.5% | 39,600 |
| 2024/02/15 | 6,420 | 6,580 | 6,010 | 6,030 | +10 | +0.2% | 105,300 |
| 2024/02/14 | 6,020 | 6,130 | 5,910 | 6,020 | -190 | -3.1% | 70,100 |
| 2024/02/13 | 6,100 | 6,210 | 6,070 | 6,210 | +120 | +2% | 59,300 |
| 2024/02/09 | 6,110 | 6,270 | 6,080 | 6,090 | -80 | -1.3% | 24,200 |
| 2024/02/08 | 6,330 | 6,330 | 6,140 | 6,170 | -220 | -3.4% | 22,600 |
| 2024/02/07 | 6,300 | 6,390 | 6,300 | 6,390 | +80 | +1.3% | 16,600 |
| 2024/02/06 | 6,440 | 6,440 | 6,310 | 6,310 | -90 | -1.4% | 10,100 |
| 2024/02/05 | 6,430 | 6,490 | 6,350 | 6,400 | +20 | +0.3% | 19,300 |
| 2024/02/02 | 6,360 | 6,500 | 6,240 | 6,380 | +20 | +0.3% | 32,100 |
| 2024/02/01 | 6,250 | 6,360 | 6,250 | 6,360 | +110 | +1.8% | 18,500 |
| 2024/01/31 | 6,210 | 6,270 | 6,170 | 6,250 | +30 | +0.5% | 9,900 |
| 2024/01/30 | 6,260 | 6,350 | 6,220 | 6,220 | -70 | -1.1% | 15,000 |
| 2024/01/29 | 6,110 | 6,370 | 6,110 | 6,290 | +210 | +3.5% | 27,100 |
| 2024/01/26 | 6,180 | 6,190 | 6,080 | 6,080 | -120 | -1.9% | 14,600 |
| 2024/01/25 | 6,170 | 6,240 | 6,160 | 6,200 | +30 | +0.5% | 12,300 |
| 2024/01/24 | 6,170 | 6,200 | 6,110 | 6,170 | -10 | -0.2% | 18,700 |
| 2024/01/23 | 6,300 | 6,340 | 6,160 | 6,180 | -120 | -1.9% | 30,100 |
| 2024/01/22 | 6,300 | 6,320 | 6,240 | 6,300 | +90 | +1.4% | 20,100 |
| 2024/01/19 | 6,330 | 6,350 | 6,150 | 6,210 | -130 | -2.1% | 22,100 |
| 2024/01/18 | 6,270 | 6,390 | 6,260 | 6,340 | +70 | +1.1% | 23,700 |
| 2024/01/17 | 6,050 | 6,380 | 6,050 | 6,270 | +190 | +3.1% | 47,500 |
| 2024/01/16 | 6,190 | 6,200 | 6,020 | 6,080 | -110 | -1.8% | 34,100 |
| 2024/01/15 | 6,090 | 6,190 | 6,050 | 6,190 | +130 | +2.1% | 27,500 |
251～
300
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
