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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 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 |
| 2023/10/26 | 5,750 | 5,900 | 5,720 | 5,810 | +160 | +2.8% | 84,800 |
| 2023/10/25 | 5,460 | 5,720 | 5,450 | 5,650 | +260 | +4.8% | 108,400 |
| 2023/10/24 | 5,140 | 5,390 | 5,120 | 5,390 | +290 | +5.7% | 88,800 |
| 2023/10/23 | 5,190 | 5,200 | 5,020 | 5,100 | -120 | -2.3% | 82,200 |
| 2023/10/20 | 5,190 | 5,330 | 5,080 | 5,220 | -20 | -0.4% | 43,800 |
| 2023/10/19 | 5,180 | 5,350 | 5,160 | 5,240 | +10 | +0.2% | 65,300 |
| 2023/10/18 | 5,330 | 5,330 | 5,130 | 5,230 | -140 | -2.6% | 131,400 |
| 2023/10/17 | 5,030 | 5,460 | 5,030 | 5,370 | +610 | +12.8% | 328,300 |
| 2023/10/16 | 4,800 | 4,810 | 4,720 | 4,760 | -45 | -0.9% | 18,600 |
| 2023/10/13 | 4,880 | 4,945 | 4,800 | 4,805 | -105 | -2.1% | 16,500 |
| 2023/10/12 | 4,900 | 4,915 | 4,845 | 4,910 | +10 | +0.2% | 13,200 |
| 2023/10/11 | 5,000 | 5,000 | 4,900 | 4,900 | -100 | -2% | 19,200 |
| 2023/10/10 | 4,955 | 5,030 | 4,870 | 5,000 | +185 | +3.8% | 27,200 |
| 2023/10/06 | 4,780 | 4,855 | 4,780 | 4,815 | +45 | +0.9% | 18,700 |
| 2023/10/05 | 4,680 | 4,770 | 4,560 | 4,770 | +130 | +2.8% | 36,100 |
| 2023/10/04 | 4,695 | 4,700 | 4,600 | 4,640 | -80 | -1.7% | 25,100 |
| 2023/10/03 | 4,705 | 4,775 | 4,630 | 4,720 | -40 | -0.8% | 47,200 |
| 2023/10/02 | 4,850 | 4,885 | 4,745 | 4,760 | -85 | -1.8% | 22,700 |
| 2023/09/29 | 4,965 | 4,965 | 4,815 | 4,845 | -105 | -2.1% | 29,900 |
| 2023/09/28 | 5,100 | 5,100 | 4,920 | 4,950 | -150 | -2.9% | 26,600 |
| 2023/09/27 | 4,980 | 5,100 | 4,900 | 5,100 | +90 | +1.8% | 20,600 |
| 2023/09/26 | 4,995 | 5,020 | 4,915 | 5,010 | +85 | +1.7% | 18,600 |
| 2023/09/25 | 4,975 | 5,080 | 4,925 | 4,925 | +40 | +0.8% | 24,100 |
| 2023/09/22 | 4,810 | 4,940 | 4,780 | 4,885 | -35 | -0.7% | 28,600 |
| 2023/09/21 | 4,995 | 5,050 | 4,910 | 4,920 | -80 | -1.6% | 12,400 |
| 2023/09/20 | 5,140 | 5,180 | 4,965 | 5,000 | -140 | -2.7% | 24,800 |
| 2023/09/19 | 5,070 | 5,200 | 5,060 | 5,140 | +70 | +1.4% | 24,200 |
| 2023/09/15 | 4,950 | 5,090 | 4,885 | 5,070 | +150 | +3% | 34,000 |
| 2023/09/14 | 4,855 | 4,935 | 4,830 | 4,920 | +70 | +1.4% | 19,600 |
| 2023/09/13 | 4,830 | 4,945 | 4,800 | 4,850 | +15 | +0.3% | 51,600 |
| 2023/09/12 | 4,590 | 4,855 | 4,590 | 4,835 | +300 | +6.6% | 54,500 |
| 2023/09/11 | 4,480 | 4,610 | 4,470 | 4,535 | +115 | +2.6% | 36,500 |
| 2023/09/08 | 4,345 | 4,445 | 4,345 | 4,420 | +50 | +1.1% | 21,000 |
| 2023/09/07 | 4,385 | 4,405 | 4,345 | 4,370 | -60 | -1.4% | 18,400 |
| 2023/09/06 | 4,445 | 4,470 | 4,410 | 4,430 | -15 | -0.3% | 13,400 |
| 2023/09/05 | 4,500 | 4,520 | 4,420 | 4,445 | -55 | -1.2% | 21,600 |
| 2023/09/04 | 4,540 | 4,540 | 4,495 | 4,500 | -25 | -0.6% | 16,000 |
| 2023/09/01 | 4,470 | 4,535 | 4,470 | 4,525 | +70 | +1.6% | 16,400 |
| 2023/08/31 | 4,480 | 4,500 | 4,435 | 4,455 | -25 | -0.6% | 18,700 |
| 2023/08/30 | 4,540 | 4,550 | 4,460 | 4,480 | -65 | -1.4% | 19,400 |
| 2023/08/29 | 4,520 | 4,545 | 4,500 | 4,545 | +45 | +1% | 7,100 |
| 2023/08/28 | 4,460 | 4,510 | 4,455 | 4,500 | +25 | +0.6% | 12,300 |
| 2023/08/25 | 4,465 | 4,510 | 4,445 | 4,475 | -30 | -0.7% | 10,400 |
| 2023/08/24 | 4,505 | 4,540 | 4,470 | 4,505 | +15 | +0.3% | 10,200 |
| 2023/08/23 | 4,455 | 4,490 | 4,425 | 4,490 | +25 | +0.6% | 10,800 |
| 2023/08/22 | 4,315 | 4,465 | 4,315 | 4,465 | +155 | +3.6% | 14,600 |
| 2023/08/21 | 4,400 | 4,400 | 4,310 | 4,310 | -70 | -1.6% | 15,300 |
| 2023/08/18 | 4,410 | 4,410 | 4,320 | 4,380 | -35 | -0.8% | 12,900 |
351～
400
件表示中 / 1835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 |
| 紙パル商 | 54,200円 | +4.2% | -4.5% | 4.61% | 7.41倍 | 0.49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 |
| 松田産業 | 301,000円 | +22.0% | +18.5% | 2.49% | 8.92倍 | 0.81倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 東エレデバ | 247,200円 | -5.3% | -8.8% | 4.73% | 8.56倍 | 1.60倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 伯 東 | 358,000円 | +4.4% | -0.2% | 7.26% | 13.75倍 | 1.03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
