ウイン・パートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,224 | 1,237 | 1,224 | 1,233 | +9 | +0.7% | 3,000 |
| 2024/11/21 | 1,238 | 1,238 | 1,218 | 1,224 | -1 | -0.1% | 10,700 |
| 2024/11/20 | 1,243 | 1,245 | 1,225 | 1,225 | -17 | -1.4% | 11,000 |
| 2024/11/19 | 1,265 | 1,265 | 1,242 | 1,242 | -18 | -1.4% | 11,100 |
| 2024/11/18 | 1,260 | 1,268 | 1,257 | 1,260 | -3 | -0.2% | 10,300 |
| 2024/11/15 | 1,280 | 1,280 | 1,263 | 1,263 | -5 | -0.4% | 7,500 |
| 2024/11/14 | 1,281 | 1,287 | 1,268 | 1,268 | -13 | -1% | 15,900 |
| 2024/11/13 | 1,270 | 1,284 | 1,269 | 1,281 | +13 | +1% | 20,400 |
| 2024/11/12 | 1,274 | 1,277 | 1,268 | 1,268 | -5 | -0.4% | 12,900 |
| 2024/11/11 | 1,270 | 1,273 | 1,263 | 1,273 | +3 | +0.2% | 11,300 |
| 2024/11/08 | 1,278 | 1,278 | 1,267 | 1,270 | +3 | +0.2% | 15,300 |
| 2024/11/07 | 1,270 | 1,276 | 1,262 | 1,267 | -2 | -0.2% | 20,800 |
| 2024/11/06 | 1,255 | 1,271 | 1,250 | 1,269 | +28 | +2.3% | 41,000 |
| 2024/11/05 | 1,225 | 1,241 | 1,225 | 1,241 | +21 | +1.7% | 7,700 |
| 2024/11/01 | 1,240 | 1,244 | 1,220 | 1,220 | -15 | -1.2% | 9,700 |
| 2024/10/31 | 1,246 | 1,249 | 1,235 | 1,235 | -12 | -1% | 13,000 |
| 2024/10/30 | 1,243 | 1,251 | 1,234 | 1,247 | +16 | +1.3% | 121,100 |
| 2024/10/29 | 1,212 | 1,231 | 1,210 | 1,231 | +26 | +2.2% | 8,400 |
| 2024/10/28 | 1,203 | 1,231 | 1,198 | 1,205 | +10 | +0.8% | 15,400 |
| 2024/10/25 | 1,214 | 1,215 | 1,195 | 1,195 | -22 | -1.8% | 13,700 |
| 2024/10/24 | 1,233 | 1,233 | 1,217 | 1,217 | -11 | -0.9% | 14,100 |
| 2024/10/23 | 1,244 | 1,244 | 1,228 | 1,228 | -10 | -0.8% | 9,600 |
| 2024/10/22 | 1,244 | 1,244 | 1,231 | 1,238 | -6 | -0.5% | 11,800 |
| 2024/10/21 | 1,237 | 1,244 | 1,234 | 1,244 | +9 | +0.7% | 12,700 |
| 2024/10/18 | 1,232 | 1,238 | 1,230 | 1,235 | +8 | +0.7% | 6,700 |
| 2024/10/17 | 1,230 | 1,231 | 1,225 | 1,227 | +4 | +0.3% | 5,700 |
| 2024/10/16 | 1,220 | 1,234 | 1,220 | 1,223 | -10 | -0.8% | 8,100 |
| 2024/10/15 | 1,225 | 1,237 | 1,222 | 1,233 | +15 | +1.2% | 10,200 |
| 2024/10/11 | 1,234 | 1,234 | 1,218 | 1,218 | -4 | -0.3% | 10,100 |
| 2024/10/10 | 1,223 | 1,228 | 1,216 | 1,222 | -2 | -0.2% | 11,100 |
| 2024/10/09 | 1,238 | 1,238 | 1,221 | 1,224 | +3 | +0.2% | 9,200 |
| 2024/10/08 | 1,229 | 1,239 | 1,221 | 1,221 | -17 | -1.4% | 12,500 |
| 2024/10/07 | 1,238 | 1,239 | 1,229 | 1,238 | +18 | +1.5% | 17,000 |
| 2024/10/04 | 1,220 | 1,232 | 1,220 | 1,220 | +2 | +0.2% | 19,600 |
| 2024/10/03 | 1,222 | 1,233 | 1,212 | 1,218 | +11 | +0.9% | 16,500 |
| 2024/10/02 | 1,208 | 1,218 | 1,207 | 1,207 | -1 | -0.1% | 18,200 |
| 2024/10/01 | 1,202 | 1,213 | 1,189 | 1,208 | +22 | +1.9% | 11,900 |
| 2024/09/30 | 1,189 | 1,208 | 1,172 | 1,186 | -27 | -2.2% | 18,000 |
| 2024/09/27 | 1,239 | 1,239 | 1,212 | 1,213 | -32 | -2.6% | 18,200 |
| 2024/09/26 | 1,196 | 1,245 | 1,190 | 1,245 | +57 | +4.8% | 42,800 |
| 2024/09/25 | 1,172 | 1,188 | 1,167 | 1,188 | +21 | +1.8% | 21,800 |
| 2024/09/24 | 1,170 | 1,173 | 1,163 | 1,167 | -2 | -0.2% | 16,200 |
| 2024/09/20 | 1,166 | 1,169 | 1,157 | 1,169 | +4 | +0.3% | 14,200 |
| 2024/09/19 | 1,162 | 1,165 | 1,152 | 1,165 | +10 | +0.9% | 11,200 |
| 2024/09/18 | 1,144 | 1,155 | 1,134 | 1,155 | +11 | +1% | 13,900 |
| 2024/09/17 | 1,138 | 1,144 | 1,128 | 1,144 | +6 | +0.5% | 9,200 |
| 2024/09/13 | 1,133 | 1,138 | 1,131 | 1,138 | +4 | +0.4% | 14,500 |
| 2024/09/12 | 1,126 | 1,138 | 1,126 | 1,134 | +8 | +0.7% | 9,900 |
| 2024/09/11 | 1,156 | 1,156 | 1,121 | 1,126 | -25 | -2.2% | 13,500 |
| 2024/09/10 | 1,145 | 1,159 | 1,145 | 1,151 | ±0 | ±0% | 8,000 |
1～
50
件表示中 / 2850件
類似銘柄と比較する
現在ご覧いただいている「ウインパートナ」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 |
|---|---|---|---|---|---|---|---|---|
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 新光商 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29倍 | 0.38倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
