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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,680 | 5,800 | 5,650 | 5,790 | +120 | +2.1% | 31,400 |
| 2024/04/25 | 5,720 | 5,780 | 5,670 | 5,670 | -30 | -0.5% | 28,200 |
| 2024/04/24 | 5,740 | 5,740 | 5,660 | 5,700 | -30 | -0.5% | 25,100 |
| 2024/04/23 | 5,660 | 5,740 | 5,650 | 5,730 | +90 | +1.6% | 25,900 |
| 2024/04/22 | 5,630 | 5,720 | 5,600 | 5,640 | +110 | +2% | 38,300 |
| 2024/04/19 | 5,660 | 5,660 | 5,460 | 5,530 | -110 | -2% | 61,800 |
| 2024/04/18 | 5,600 | 5,670 | 5,490 | 5,640 | +90 | +1.6% | 54,000 |
| 2024/04/17 | 5,630 | 5,670 | 5,520 | 5,550 | -80 | -1.4% | 45,000 |
| 2024/04/16 | 5,700 | 5,720 | 5,610 | 5,630 | -130 | -2.3% | 49,900 |
| 2024/04/15 | 5,810 | 5,810 | 5,710 | 5,760 | -100 | -1.7% | 39,600 |
| 2024/04/12 | 5,880 | 5,910 | 5,830 | 5,860 | +60 | +1% | 45,000 |
| 2024/04/11 | 5,830 | 5,840 | 5,780 | 5,800 | -50 | -0.9% | 44,600 |
| 2024/04/10 | 5,910 | 5,970 | 5,840 | 5,850 | -30 | -0.5% | 25,700 |
| 2024/04/09 | 5,880 | 5,920 | 5,840 | 5,880 | -10 | -0.2% | 26,300 |
| 2024/04/08 | 5,970 | 5,970 | 5,890 | 5,890 | +10 | +0.2% | 22,300 |
| 2024/04/05 | 5,770 | 5,890 | 5,720 | 5,880 | +30 | +0.5% | 53,200 |
| 2024/04/04 | 5,980 | 5,980 | 5,850 | 5,850 | -60 | -1% | 33,800 |
| 2024/04/03 | 5,810 | 6,000 | 5,800 | 5,910 | +50 | +0.9% | 54,500 |
| 2024/04/02 | 6,070 | 6,070 | 5,850 | 5,860 | -280 | -4.6% | 86,700 |
| 2024/04/01 | 6,260 | 6,260 | 6,070 | 6,140 | +10 | +0.2% | 72,400 |
| 2024/03/29 | 5,970 | 6,180 | 5,940 | 6,130 | +160 | +2.7% | 56,700 |
| 2024/03/28 | 5,960 | 6,030 | 5,950 | 5,970 | -10 | -0.2% | 49,100 |
| 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 |
1～
50
件表示中 / 1605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 | 579,000円 | +17.7% | +20.4% | 3.28% | 9.17倍 | 1.03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 |
| 蝶 理 | 335,500円 | -5.9% | +12.6% | 3.46% | 8.79倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ナガイレーベ | 235,100円 | +0.1% | -4.6% | 2.55% | 24.29倍 | 1.79倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 紙パル商 | 547,000円 | -12.0% | -19.9% | 2.38% | 6.12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 |
| ワキタ | 157,100円 | +6.0% | +4.2% | 4.46% | 22.48倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
