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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 4,820 | 4,930 | 4,800 | 4,895 | +10 | +0.2% | 89,800 |
| 2018/01/10 | 4,920 | 4,920 | 4,830 | 4,885 | -50 | -1% | 84,200 |
| 2018/01/09 | 4,940 | 4,975 | 4,860 | 4,935 | +275 | +5.9% | 333,700 |
| 2018/01/05 | 4,700 | 4,700 | 4,655 | 4,660 | -20 | -0.4% | 29,700 |
| 2018/01/04 | 4,715 | 4,745 | 4,660 | 4,680 | +75 | +1.6% | 32,700 |
| 2017/12/29 | 4,630 | 4,630 | 4,535 | 4,605 | -75 | -1.6% | 42,300 |
| 2017/12/28 | 4,760 | 4,830 | 4,670 | 4,680 | -45 | -1% | 252,700 |
| 2017/12/27 | 4,580 | 4,740 | 4,550 | 4,725 | +130 | +2.8% | 241,300 |
| 2017/12/26 | 4,255 | 4,645 | 4,255 | 4,595 | +330 | +7.7% | 304,700 |
| 2017/12/25 | 4,350 | 4,430 | 4,220 | 4,265 | -125 | -2.8% | 110,800 |
| 2017/12/22 | 3,985 | 4,440 | 3,985 | 4,390 | +420 | +10.6% | 310,100 |
| 2017/12/21 | 3,960 | 3,975 | 3,925 | 3,970 | +20 | +0.5% | 47,300 |
| 2017/12/20 | 3,945 | 3,985 | 3,920 | 3,950 | +5 | +0.1% | 76,900 |
| 2017/12/19 | 4,000 | 4,010 | 3,925 | 3,945 | -20 | -0.5% | 55,400 |
| 2017/12/18 | 3,925 | 4,005 | 3,925 | 3,965 | +35 | +0.9% | 43,900 |
| 2017/12/15 | 3,995 | 4,025 | 3,920 | 3,930 | -30 | -0.8% | 53,400 |
| 2017/12/14 | 3,910 | 3,965 | 3,910 | 3,960 | +35 | +0.9% | 36,800 |
| 2017/12/13 | 3,930 | 3,955 | 3,905 | 3,925 | -45 | -1.1% | 59,100 |
| 2017/12/12 | 4,010 | 4,030 | 3,950 | 3,970 | -40 | -1% | 63,800 |
| 2017/12/11 | 4,010 | 4,015 | 3,985 | 4,010 | -15 | -0.4% | 25,100 |
| 2017/12/08 | 4,015 | 4,035 | 4,000 | 4,025 | -5 | -0.1% | 36,800 |
| 2017/12/07 | 4,025 | 4,045 | 4,020 | 4,030 | +20 | +0.5% | 20,400 |
| 2017/12/06 | 4,010 | 4,030 | 4,000 | 4,010 | -10 | -0.2% | 36,200 |
| 2017/12/05 | 4,065 | 4,080 | 4,020 | 4,020 | -115 | -2.8% | 31,700 |
| 2017/12/04 | 4,015 | 4,190 | 3,995 | 4,135 | +120 | +3% | 61,800 |
| 2017/12/01 | 4,020 | 4,050 | 3,990 | 4,015 | -60 | -1.5% | 63,000 |
| 2017/11/30 | 4,140 | 4,195 | 4,045 | 4,075 | -35 | -0.9% | 74,400 |
| 2017/11/29 | 4,010 | 4,110 | 4,010 | 4,110 | +100 | +2.5% | 39,800 |
| 2017/11/28 | 4,015 | 4,030 | 4,010 | 4,010 | ±0 | ±0% | 29,600 |
| 2017/11/27 | 3,985 | 4,020 | 3,970 | 4,010 | +5 | +0.1% | 24,500 |
| 2017/11/24 | 4,020 | 4,045 | 3,990 | 4,005 | -40 | -1% | 22,400 |
| 2017/11/22 | 4,125 | 4,130 | 4,045 | 4,045 | -125 | -3% | 31,400 |
| 2017/11/21 | 4,165 | 4,200 | 4,120 | 4,170 | -40 | -1% | 16,800 |
| 2017/11/20 | 4,110 | 4,215 | 4,075 | 4,210 | +100 | +2.4% | 19,500 |
| 2017/11/17 | 4,145 | 4,175 | 4,110 | 4,110 | +30 | +0.7% | 27,400 |
| 2017/11/16 | 3,910 | 4,110 | 3,910 | 4,080 | +170 | +4.3% | 37,800 |
| 2017/11/15 | 4,055 | 4,055 | 3,910 | 3,910 | -160 | -3.9% | 44,900 |
| 2017/11/14 | 4,160 | 4,180 | 4,050 | 4,070 | -155 | -3.7% | 40,400 |
| 2017/11/13 | 4,220 | 4,245 | 4,180 | 4,225 | +5 | +0.1% | 26,400 |
| 2017/11/10 | 4,250 | 4,280 | 4,215 | 4,220 | -95 | -2.2% | 22,300 |
| 2017/11/09 | 4,400 | 4,400 | 4,250 | 4,315 | -90 | -2% | 35,200 |
| 2017/11/08 | 4,350 | 4,425 | 4,310 | 4,405 | +40 | +0.9% | 49,500 |
| 2017/11/07 | 4,430 | 4,435 | 4,360 | 4,365 | -50 | -1.1% | 26,300 |
| 2017/11/06 | 4,425 | 4,440 | 4,380 | 4,415 | -80 | -1.8% | 38,800 |
| 2017/11/02 | 4,540 | 4,540 | 4,455 | 4,495 | -55 | -1.2% | 21,100 |
| 2017/11/01 | 4,595 | 4,620 | 4,550 | 4,550 | -45 | -1% | 49,000 |
| 2017/10/31 | 4,560 | 4,620 | 4,550 | 4,595 | -25 | -0.5% | 62,300 |
| 2017/10/30 | 4,510 | 4,630 | 4,470 | 4,620 | +110 | +2.4% | 380,400 |
| 2017/10/27 | 4,490 | 4,535 | 4,465 | 4,510 | +45 | +1% | 58,300 |
| 2017/10/26 | 4,420 | 4,465 | 4,395 | 4,465 | ±0 | ±0% | 29,900 |
1551～
1600
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
