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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/08/17 | 4,430 | 4,455 | 4,390 | 4,415 | -20 | -0.5% | 16,000 |
| 2023/08/16 | 4,335 | 4,480 | 4,330 | 4,435 | -15 | -0.3% | 30,400 |
| 2023/08/15 | 4,315 | 4,480 | 4,300 | 4,450 | +190 | +4.5% | 49,300 |
| 2023/08/14 | 4,605 | 4,605 | 4,260 | 4,260 | -415 | -8.9% | 90,900 |
| 2023/08/10 | 4,725 | 4,760 | 4,480 | 4,675 | -50 | -1.1% | 64,000 |
| 2023/08/09 | 4,640 | 4,725 | 4,620 | 4,725 | +50 | +1.1% | 20,400 |
| 2023/08/08 | 4,630 | 4,690 | 4,630 | 4,675 | +45 | +1% | 8,100 |
| 2023/08/07 | 4,605 | 4,645 | 4,590 | 4,630 | -45 | -1% | 12,500 |
| 2023/08/04 | 4,580 | 4,675 | 4,580 | 4,675 | +70 | +1.5% | 15,200 |
| 2023/08/03 | 4,685 | 4,685 | 4,595 | 4,605 | -115 | -2.4% | 20,900 |
| 2023/08/02 | 4,745 | 4,760 | 4,680 | 4,720 | -25 | -0.5% | 11,000 |
| 2023/08/01 | 4,705 | 4,745 | 4,700 | 4,745 | +35 | +0.7% | 10,200 |
| 2023/07/31 | 4,710 | 4,760 | 4,665 | 4,710 | +70 | +1.5% | 19,700 |
| 2023/07/28 | 4,620 | 4,650 | 4,570 | 4,640 | -10 | -0.2% | 13,600 |
| 2023/07/27 | 4,600 | 4,670 | 4,595 | 4,650 | +75 | +1.6% | 11,600 |
| 2023/07/26 | 4,605 | 4,605 | 4,540 | 4,575 | ±0 | ±0% | 11,500 |
| 2023/07/25 | 4,560 | 4,590 | 4,520 | 4,575 | +65 | +1.4% | 9,400 |
| 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 |
401～
450
件表示中 / 1838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 | 192,400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 |
| 東エレデバ | 279,200円 | -5.3% | -8.8% | 4.19% | 9.68倍 | 1.80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 |
| 紙パル商 | 56,900円 | +4.2% | -4.5% | 4.39% | 7.79倍 | 0.52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 |
| 日 伝 | 269,700円 | +5.6% | +1.1% | 2.78% | 16.94倍 | 0.95倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伯 東 | 382,500円 | +4.4% | -0.2% | 6.80% | 14.69倍 | 1.11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
