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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 4,510 | 4,575 | 4,500 | 4,575 | +15 | +0.3% | 19,200 |
| 2018/03/23 | 4,625 | 4,625 | 4,530 | 4,560 | -170 | -3.6% | 35,500 |
| 2018/03/22 | 4,620 | 4,730 | 4,620 | 4,730 | +125 | +2.7% | 22,800 |
| 2018/03/20 | 4,550 | 4,650 | 4,550 | 4,605 | -5 | -0.1% | 14,900 |
| 2018/03/19 | 4,605 | 4,655 | 4,530 | 4,610 | -80 | -1.7% | 33,800 |
| 2018/03/16 | 4,685 | 4,725 | 4,670 | 4,690 | -45 | -1% | 32,600 |
| 2018/03/15 | 4,600 | 4,740 | 4,600 | 4,735 | +145 | +3.2% | 68,000 |
| 2018/03/14 | 4,545 | 4,600 | 4,500 | 4,590 | +45 | +1% | 29,900 |
| 2018/03/13 | 4,365 | 4,550 | 4,365 | 4,545 | +180 | +4.1% | 24,700 |
| 2018/03/12 | 4,500 | 4,500 | 4,365 | 4,365 | -50 | -1.1% | 15,300 |
| 2018/03/09 | 4,550 | 4,590 | 4,405 | 4,415 | -50 | -1.1% | 42,200 |
| 2018/03/08 | 4,340 | 4,530 | 4,340 | 4,465 | +265 | +6.3% | 41,100 |
| 2018/03/07 | 4,335 | 4,360 | 4,185 | 4,200 | -135 | -3.1% | 26,600 |
| 2018/03/06 | 4,395 | 4,405 | 4,280 | 4,335 | +10 | +0.2% | 34,000 |
| 2018/03/05 | 4,475 | 4,530 | 4,215 | 4,325 | -80 | -1.8% | 52,300 |
| 2018/03/02 | 4,350 | 4,550 | 4,300 | 4,405 | -20 | -0.5% | 105,500 |
| 2018/03/01 | 4,485 | 4,515 | 4,350 | 4,425 | -175 | -3.8% | 85,900 |
| 2018/02/28 | 4,485 | 4,635 | 4,370 | 4,600 | +115 | +2.6% | 76,900 |
| 2018/02/27 | 4,540 | 4,560 | 4,465 | 4,485 | -55 | -1.2% | 46,700 |
| 2018/02/26 | 4,450 | 4,625 | 4,450 | 4,540 | +65 | +1.5% | 52,600 |
| 2018/02/23 | 4,500 | 4,510 | 4,400 | 4,475 | ±0 | ±0% | 60,500 |
| 2018/02/22 | 4,300 | 4,485 | 4,265 | 4,475 | +185 | +4.3% | 63,100 |
| 2018/02/21 | 4,160 | 4,325 | 4,160 | 4,290 | +110 | +2.6% | 26,800 |
| 2018/02/20 | 4,090 | 4,250 | 4,080 | 4,180 | +185 | +4.6% | 65,500 |
| 2018/02/19 | 4,025 | 4,070 | 3,885 | 3,995 | -50 | -1.2% | 43,600 |
| 2018/02/16 | 3,750 | 4,085 | 3,750 | 4,045 | +375 | +10.2% | 89,200 |
| 2018/02/15 | 3,980 | 3,980 | 3,565 | 3,670 | -310 | -7.8% | 200,800 |
| 2018/02/14 | 4,010 | 4,115 | 3,975 | 3,980 | -30 | -0.7% | 47,800 |
| 2018/02/13 | 4,020 | 4,195 | 4,000 | 4,010 | +70 | +1.8% | 30,200 |
| 2018/02/09 | 4,040 | 4,150 | 3,935 | 3,940 | -305 | -7.2% | 67,200 |
| 2018/02/08 | 4,200 | 4,290 | 4,170 | 4,245 | +80 | +1.9% | 15,600 |
| 2018/02/07 | 4,315 | 4,425 | 4,165 | 4,165 | -80 | -1.9% | 20,500 |
| 2018/02/06 | 4,235 | 4,305 | 4,055 | 4,245 | -365 | -7.9% | 37,000 |
| 2018/02/05 | 4,595 | 4,715 | 4,570 | 4,610 | -65 | -1.4% | 30,700 |
| 2018/02/02 | 4,580 | 4,695 | 4,550 | 4,675 | +85 | +1.9% | 27,600 |
| 2018/02/01 | 4,660 | 4,660 | 4,585 | 4,590 | ±0 | ±0% | 22,600 |
| 2018/01/31 | 4,600 | 4,700 | 4,575 | 4,590 | -20 | -0.4% | 22,700 |
| 2018/01/30 | 4,700 | 4,750 | 4,595 | 4,610 | -90 | -1.9% | 27,200 |
| 2018/01/29 | 4,625 | 4,760 | 4,625 | 4,700 | +75 | +1.6% | 19,300 |
| 2018/01/26 | 4,690 | 4,740 | 4,600 | 4,625 | -15 | -0.3% | 34,900 |
| 2018/01/25 | 4,570 | 4,660 | 4,560 | 4,640 | +100 | +2.2% | 33,300 |
| 2018/01/24 | 4,605 | 4,695 | 4,535 | 4,540 | -95 | -2% | 41,400 |
| 2018/01/23 | 4,620 | 4,680 | 4,620 | 4,635 | +20 | +0.4% | 13,100 |
| 2018/01/22 | 4,675 | 4,700 | 4,555 | 4,615 | -40 | -0.9% | 30,400 |
| 2018/01/19 | 4,585 | 4,670 | 4,580 | 4,655 | +65 | +1.4% | 9,900 |
| 2018/01/18 | 4,725 | 4,725 | 4,580 | 4,590 | -105 | -2.2% | 26,900 |
| 2018/01/17 | 4,745 | 4,750 | 4,660 | 4,695 | -95 | -2% | 27,700 |
| 2018/01/16 | 4,860 | 4,900 | 4,790 | 4,790 | -10 | -0.2% | 27,500 |
| 2018/01/15 | 4,930 | 4,945 | 4,790 | 4,800 | -130 | -2.6% | 38,800 |
| 2018/01/12 | 4,895 | 4,955 | 4,870 | 4,930 | +35 | +0.7% | 110,700 |
1501～
1550
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
