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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,100 | 6,140 | 5,990 | 6,060 | -40 | -0.7% | 18,700 |
| 2024/01/11 | 6,070 | 6,180 | 6,070 | 6,100 | +50 | +0.8% | 24,200 |
| 2024/01/10 | 6,110 | 6,170 | 6,050 | 6,050 | -40 | -0.7% | 23,000 |
| 2024/01/09 | 5,830 | 6,090 | 5,830 | 6,090 | +290 | +5% | 50,600 |
| 2024/01/05 | 5,920 | 5,920 | 5,760 | 5,800 | -120 | -2% | 26,000 |
| 2024/01/04 | 5,850 | 5,920 | 5,780 | 5,920 | +50 | +0.9% | 21,100 |
| 2023/12/29 | 5,730 | 5,880 | 5,700 | 5,870 | +190 | +3.3% | 38,300 |
| 2023/12/28 | 5,880 | 5,880 | 5,680 | 5,680 | -250 | -4.2% | 89,700 |
| 2023/12/27 | 5,850 | 5,990 | 5,820 | 5,930 | +70 | +1.2% | 147,200 |
| 2023/12/26 | 5,880 | 5,900 | 5,790 | 5,860 | -40 | -0.7% | 70,000 |
| 2023/12/25 | 6,010 | 6,150 | 5,870 | 5,900 | -50 | -0.8% | 118,500 |
| 2023/12/22 | 5,880 | 5,950 | 5,860 | 5,950 | +60 | +1% | 35,700 |
| 2023/12/21 | 5,890 | 6,050 | 5,860 | 5,890 | ±0 | ±0% | 72,700 |
| 2023/12/20 | 5,700 | 5,930 | 5,700 | 5,890 | +230 | +4.1% | 80,300 |
| 2023/12/19 | 5,590 | 5,670 | 5,500 | 5,660 | +120 | +2.2% | 87,600 |
| 2023/12/18 | 5,380 | 5,550 | 5,360 | 5,540 | +70 | +1.3% | 81,600 |
| 2023/12/15 | 5,430 | 5,490 | 5,340 | 5,470 | +10 | +0.2% | 70,600 |
| 2023/12/14 | 5,470 | 5,560 | 5,390 | 5,460 | -70 | -1.3% | 65,600 |
| 2023/12/13 | 5,460 | 5,530 | 5,350 | 5,530 | +80 | +1.5% | 78,100 |
| 2023/12/12 | 5,500 | 5,540 | 5,430 | 5,450 | -30 | -0.5% | 62,300 |
| 2023/12/11 | 5,520 | 5,580 | 5,420 | 5,480 | ±0 | ±0% | 54,000 |
| 2023/12/08 | 5,580 | 5,600 | 5,420 | 5,480 | -180 | -3.2% | 81,800 |
| 2023/12/07 | 5,820 | 5,820 | 5,650 | 5,660 | -220 | -3.7% | 62,300 |
| 2023/12/06 | 5,910 | 5,980 | 5,860 | 5,880 | -70 | -1.2% | 76,300 |
| 2023/12/05 | 6,170 | 6,210 | 5,930 | 5,950 | -320 | -5.1% | 73,700 |
| 2023/12/04 | 6,280 | 6,370 | 6,240 | 6,270 | +20 | +0.3% | 40,200 |
| 2023/12/01 | 6,200 | 6,270 | 6,180 | 6,250 | +60 | +1% | 27,600 |
| 2023/11/30 | 6,160 | 6,220 | 5,920 | 6,190 | -70 | -1.1% | 69,400 |
| 2023/11/29 | 6,240 | 6,340 | 6,210 | 6,260 | +20 | +0.3% | 33,200 |
| 2023/11/28 | 6,020 | 6,290 | 5,980 | 6,240 | +190 | +3.1% | 43,800 |
| 2023/11/27 | 6,170 | 6,170 | 5,960 | 6,050 | -90 | -1.5% | 38,400 |
| 2023/11/24 | 6,230 | 6,230 | 6,080 | 6,140 | ±0 | ±0% | 40,300 |
| 2023/11/22 | 6,150 | 6,320 | 6,090 | 6,140 | -10 | -0.2% | 38,200 |
| 2023/11/21 | 6,210 | 6,280 | 6,090 | 6,150 | -140 | -2.2% | 66,000 |
| 2023/11/20 | 6,710 | 6,770 | 6,270 | 6,290 | -500 | -7.4% | 88,200 |
| 2023/11/17 | 6,690 | 6,810 | 6,690 | 6,790 | +10 | +0.1% | 39,400 |
| 2023/11/16 | 6,600 | 6,930 | 6,570 | 6,780 | +230 | +3.5% | 103,600 |
| 2023/11/15 | 6,380 | 6,600 | 6,380 | 6,550 | +230 | +3.6% | 68,300 |
| 2023/11/14 | 6,110 | 6,430 | 5,970 | 6,320 | +380 | +6.4% | 83,600 |
| 2023/11/13 | 6,040 | 6,070 | 5,910 | 5,940 | -110 | -1.8% | 47,200 |
| 2023/11/10 | 6,100 | 6,100 | 6,020 | 6,050 | -80 | -1.3% | 26,000 |
| 2023/11/09 | 5,980 | 6,150 | 5,980 | 6,130 | +160 | +2.7% | 41,700 |
| 2023/11/08 | 6,080 | 6,140 | 5,900 | 5,970 | -80 | -1.3% | 42,800 |
| 2023/11/07 | 5,990 | 6,090 | 5,950 | 6,050 | -40 | -0.7% | 22,400 |
| 2023/11/06 | 6,100 | 6,110 | 5,990 | 6,090 | +100 | +1.7% | 40,500 |
| 2023/11/02 | 5,900 | 6,070 | 5,900 | 5,990 | +20 | +0.3% | 43,800 |
| 2023/11/01 | 6,100 | 6,100 | 5,910 | 5,970 | +20 | +0.3% | 67,400 |
| 2023/10/31 | 5,740 | 5,950 | 5,740 | 5,950 | +230 | +4% | 59,100 |
| 2023/10/30 | 5,920 | 5,920 | 5,660 | 5,720 | -180 | -3.1% | 45,800 |
| 2023/10/27 | 5,870 | 5,900 | 5,780 | 5,900 | +90 | +1.5% | 67,400 |
301～
350
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
