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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 5,430 | 5,430 | 5,290 | 5,330 | -90 | -1.7% | 21,500 |
| 2018/06/06 | 5,150 | 5,430 | 5,080 | 5,420 | +260 | +5% | 48,800 |
| 2018/06/05 | 5,030 | 5,180 | 4,980 | 5,160 | +130 | +2.6% | 34,900 |
| 2018/06/04 | 5,070 | 5,080 | 5,010 | 5,030 | -60 | -1.2% | 36,100 |
| 2018/06/01 | 5,200 | 5,260 | 5,070 | 5,090 | -150 | -2.9% | 16,200 |
| 2018/05/31 | 5,300 | 5,380 | 5,200 | 5,240 | -60 | -1.1% | 94,800 |
| 2018/05/30 | 5,200 | 5,320 | 5,140 | 5,300 | +40 | +0.8% | 35,200 |
| 2018/05/29 | 5,380 | 5,470 | 5,180 | 5,260 | -30 | -0.6% | 77,300 |
| 2018/05/28 | 5,200 | 5,380 | 5,190 | 5,290 | +110 | +2.1% | 74,300 |
| 2018/05/25 | 5,180 | 5,220 | 5,110 | 5,180 | -20 | -0.4% | 51,000 |
| 2018/05/24 | 5,140 | 5,230 | 5,040 | 5,200 | +150 | +3% | 115,000 |
| 2018/05/23 | 5,080 | 5,140 | 4,985 | 5,050 | ±0 | ±0% | 82,400 |
| 2018/05/22 | 4,900 | 5,070 | 4,870 | 5,050 | +185 | +3.8% | 146,800 |
| 2018/05/21 | 4,865 | 4,905 | 4,845 | 4,865 | ±0 | ±0% | 36,200 |
| 2018/05/18 | 4,840 | 4,900 | 4,800 | 4,865 | +25 | +0.5% | 40,700 |
| 2018/05/17 | 4,780 | 4,850 | 4,740 | 4,840 | +35 | +0.7% | 22,700 |
| 2018/05/16 | 4,785 | 4,855 | 4,700 | 4,805 | +20 | +0.4% | 37,000 |
| 2018/05/15 | 4,840 | 4,920 | 4,750 | 4,785 | +85 | +1.8% | 94,600 |
| 2018/05/14 | 4,785 | 4,785 | 4,685 | 4,700 | -110 | -2.3% | 11,100 |
| 2018/05/11 | 4,730 | 4,830 | 4,615 | 4,810 | +95 | +2% | 23,100 |
| 2018/05/10 | 4,805 | 4,815 | 4,710 | 4,715 | -90 | -1.9% | 9,700 |
| 2018/05/09 | 4,725 | 4,830 | 4,700 | 4,805 | +80 | +1.7% | 30,900 |
| 2018/05/08 | 4,670 | 4,735 | 4,645 | 4,725 | +70 | +1.5% | 22,000 |
| 2018/05/07 | 4,570 | 4,695 | 4,570 | 4,655 | +70 | +1.5% | 21,500 |
| 2018/05/02 | 4,485 | 4,605 | 4,475 | 4,585 | +80 | +1.8% | 16,500 |
| 2018/05/01 | 4,465 | 4,570 | 4,465 | 4,505 | -25 | -0.6% | 12,200 |
| 2018/04/27 | 4,410 | 4,555 | 4,410 | 4,530 | +80 | +1.8% | 28,200 |
| 2018/04/26 | 4,500 | 4,580 | 4,420 | 4,450 | -65 | -1.4% | 86,100 |
| 2018/04/25 | 4,645 | 4,685 | 4,510 | 4,515 | -105 | -2.3% | 21,100 |
| 2018/04/24 | 4,655 | 4,700 | 4,620 | 4,620 | -30 | -0.6% | 14,100 |
| 2018/04/23 | 4,625 | 4,740 | 4,625 | 4,650 | +25 | +0.5% | 22,000 |
| 2018/04/20 | 4,680 | 4,755 | 4,620 | 4,625 | +5 | +0.1% | 18,200 |
| 2018/04/19 | 4,650 | 4,655 | 4,610 | 4,620 | -35 | -0.8% | 20,700 |
| 2018/04/18 | 4,685 | 4,745 | 4,615 | 4,655 | -80 | -1.7% | 27,000 |
| 2018/04/17 | 4,700 | 4,760 | 4,675 | 4,735 | +35 | +0.7% | 18,300 |
| 2018/04/16 | 4,730 | 4,770 | 4,680 | 4,700 | -70 | -1.5% | 22,400 |
| 2018/04/13 | 4,745 | 4,795 | 4,710 | 4,770 | +25 | +0.5% | 19,400 |
| 2018/04/12 | 4,785 | 4,785 | 4,715 | 4,745 | -10 | -0.2% | 10,200 |
| 2018/04/11 | 4,770 | 4,785 | 4,665 | 4,755 | -15 | -0.3% | 16,900 |
| 2018/04/10 | 4,750 | 4,845 | 4,740 | 4,770 | -30 | -0.6% | 15,400 |
| 2018/04/09 | 4,730 | 4,835 | 4,725 | 4,800 | +75 | +1.6% | 27,400 |
| 2018/04/06 | 4,740 | 4,780 | 4,650 | 4,725 | -75 | -1.6% | 40,200 |
| 2018/04/05 | 4,870 | 4,870 | 4,780 | 4,800 | -70 | -1.4% | 26,000 |
| 2018/04/04 | 4,815 | 4,900 | 4,760 | 4,870 | +65 | +1.4% | 26,000 |
| 2018/04/03 | 4,810 | 4,865 | 4,745 | 4,805 | -40 | -0.8% | 33,600 |
| 2018/04/02 | 4,795 | 4,900 | 4,765 | 4,845 | +90 | +1.9% | 92,800 |
| 2018/03/30 | 4,750 | 4,785 | 4,675 | 4,755 | +5 | +0.1% | 20,400 |
| 2018/03/29 | 4,750 | 4,800 | 4,730 | 4,750 | +30 | +0.6% | 49,600 |
| 2018/03/28 | 4,685 | 4,740 | 4,615 | 4,720 | +65 | +1.4% | 35,500 |
| 2018/03/27 | 4,600 | 4,680 | 4,520 | 4,655 | +80 | +1.7% | 29,500 |
1451～
1500
件表示中 / 1618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 | 435,500円 | +17.7% | +0.4% | 3.90% | 7.76倍 | 0.78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 |
| ヤマエＧＨＤ | 246,300円 | +26.3% | +22.0% | 2.44% | 7.58倍 | 0.75倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| シークス | 134,500円 | +6.5% | +7.2% | 3.57% | 7.54倍 | 0.71倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| バイタルＫＳＫ | 120,000円 | +0.4% | -2.4% | 3.58% | 10.04倍 | 0.58倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 神鋼商 | 701,000円 | +5.3% | -14.2% | 4.28% | 7.62倍 | 0.72倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
