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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,975 | 5,080 | 4,925 | 4,925 | +40 | +0.8% | 24,100 |
| 2023/09/22 | 4,810 | 4,940 | 4,780 | 4,885 | -35 | -0.7% | 28,600 |
| 2023/09/21 | 4,995 | 5,050 | 4,910 | 4,920 | -80 | -1.6% | 12,400 |
| 2023/09/20 | 5,140 | 5,180 | 4,965 | 5,000 | -140 | -2.7% | 24,800 |
| 2023/09/19 | 5,070 | 5,200 | 5,060 | 5,140 | +70 | +1.4% | 24,200 |
| 2023/09/15 | 4,950 | 5,090 | 4,885 | 5,070 | +150 | +3% | 34,000 |
| 2023/09/14 | 4,855 | 4,935 | 4,830 | 4,920 | +70 | +1.4% | 19,600 |
| 2023/09/13 | 4,830 | 4,945 | 4,800 | 4,850 | +15 | +0.3% | 51,600 |
| 2023/09/12 | 4,590 | 4,855 | 4,590 | 4,835 | +300 | +6.6% | 54,500 |
| 2023/09/11 | 4,480 | 4,610 | 4,470 | 4,535 | +115 | +2.6% | 36,500 |
| 2023/09/08 | 4,345 | 4,445 | 4,345 | 4,420 | +50 | +1.1% | 21,000 |
| 2023/09/07 | 4,385 | 4,405 | 4,345 | 4,370 | -60 | -1.4% | 18,400 |
| 2023/09/06 | 4,445 | 4,470 | 4,410 | 4,430 | -15 | -0.3% | 13,400 |
| 2023/09/05 | 4,500 | 4,520 | 4,420 | 4,445 | -55 | -1.2% | 21,600 |
| 2023/09/04 | 4,540 | 4,540 | 4,495 | 4,500 | -25 | -0.6% | 16,000 |
| 2023/09/01 | 4,470 | 4,535 | 4,470 | 4,525 | +70 | +1.6% | 16,400 |
| 2023/08/31 | 4,480 | 4,500 | 4,435 | 4,455 | -25 | -0.6% | 18,700 |
| 2023/08/30 | 4,540 | 4,550 | 4,460 | 4,480 | -65 | -1.4% | 19,400 |
| 2023/08/29 | 4,520 | 4,545 | 4,500 | 4,545 | +45 | +1% | 7,100 |
| 2023/08/28 | 4,460 | 4,510 | 4,455 | 4,500 | +25 | +0.6% | 12,300 |
| 2023/08/25 | 4,465 | 4,510 | 4,445 | 4,475 | -30 | -0.7% | 10,400 |
| 2023/08/24 | 4,505 | 4,540 | 4,470 | 4,505 | +15 | +0.3% | 10,200 |
| 2023/08/23 | 4,455 | 4,490 | 4,425 | 4,490 | +25 | +0.6% | 10,800 |
| 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 |
151～
200
件表示中 / 1611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 | 576,000円 | +17.7% | +20.4% | 3.30% | 9.12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 |
| 紙パル商 | 574,000円 | -12.0% | -19.9% | 2.26% | 6.43倍 | 0.54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 |
| ナガイレーベ | 241,200円 | +0.1% | -4.6% | 2.49% | 24.87倍 | 1.83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 |
| ドウシシャ | 209,100円 | +5.0% | +7.9% | 3.35% | 11.71倍 | 0.88倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| エレマテック | 189,100円 | +11.3% | - | 4.76% | 12.90倍 | 1.11倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
