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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,356 | 1,366 | 1,353 | 1,366 | +10 | +0.7% | 11,400 |
| 2025/08/18 | 1,339 | 1,360 | 1,339 | 1,356 | +27 | +2% | 20,200 |
| 2025/08/15 | 1,337 | 1,344 | 1,325 | 1,329 | -7 | -0.5% | 14,900 |
| 2025/08/14 | 1,328 | 1,337 | 1,328 | 1,336 | -7 | -0.5% | 12,600 |
| 2025/08/13 | 1,347 | 1,357 | 1,339 | 1,343 | -14 | -1% | 12,000 |
| 2025/08/12 | 1,348 | 1,359 | 1,329 | 1,357 | +9 | +0.7% | 19,700 |
| 2025/08/08 | 1,352 | 1,352 | 1,328 | 1,348 | -4 | -0.3% | 16,100 |
| 2025/08/07 | 1,348 | 1,352 | 1,335 | 1,352 | +4 | +0.3% | 12,900 |
| 2025/08/06 | 1,332 | 1,348 | 1,332 | 1,348 | +19 | +1.4% | 16,000 |
| 2025/08/05 | 1,326 | 1,346 | 1,326 | 1,329 | +5 | +0.4% | 9,600 |
| 2025/08/04 | 1,314 | 1,333 | 1,311 | 1,324 | +6 | +0.5% | 18,100 |
| 2025/08/01 | 1,306 | 1,318 | 1,297 | 1,318 | +17 | +1.3% | 13,500 |
| 2025/07/31 | 1,303 | 1,303 | 1,293 | 1,301 | +4 | +0.3% | 9,100 |
| 2025/07/30 | 1,295 | 1,303 | 1,293 | 1,297 | +2 | +0.2% | 10,900 |
| 2025/07/29 | 1,302 | 1,302 | 1,290 | 1,295 | -11 | -0.8% | 16,800 |
| 2025/07/28 | 1,326 | 1,326 | 1,305 | 1,306 | -12 | -0.9% | 14,000 |
| 2025/07/25 | 1,333 | 1,351 | 1,318 | 1,318 | -19 | -1.4% | 20,500 |
| 2025/07/24 | 1,321 | 1,340 | 1,317 | 1,337 | +11 | +0.8% | 17,000 |
| 2025/07/23 | 1,303 | 1,327 | 1,299 | 1,326 | +36 | +2.8% | 23,600 |
| 2025/07/22 | 1,296 | 1,300 | 1,290 | 1,290 | -6 | -0.5% | 9,400 |
| 2025/07/18 | 1,307 | 1,307 | 1,296 | 1,296 | -11 | -0.8% | 19,500 |
| 2025/07/17 | 1,305 | 1,312 | 1,305 | 1,307 | -4 | -0.3% | 11,400 |
| 2025/07/16 | 1,309 | 1,319 | 1,304 | 1,311 | +3 | +0.2% | 11,300 |
| 2025/07/15 | 1,326 | 1,327 | 1,308 | 1,308 | -20 | -1.5% | 11,100 |
| 2025/07/14 | 1,341 | 1,356 | 1,328 | 1,328 | -13 | -1% | 24,300 |
| 2025/07/11 | 1,333 | 1,347 | 1,333 | 1,341 | +18 | +1.4% | 28,500 |
| 2025/07/10 | 1,328 | 1,331 | 1,309 | 1,323 | -1 | -0.1% | 24,700 |
| 2025/07/09 | 1,315 | 1,333 | 1,315 | 1,324 | +2 | +0.2% | 9,400 |
| 2025/07/08 | 1,321 | 1,328 | 1,310 | 1,322 | +3 | +0.2% | 16,100 |
| 2025/07/07 | 1,319 | 1,333 | 1,316 | 1,319 | +4 | +0.3% | 11,700 |
| 2025/07/04 | 1,348 | 1,355 | 1,313 | 1,315 | -25 | -1.9% | 12,000 |
| 2025/07/03 | 1,310 | 1,343 | 1,310 | 1,340 | +26 | +2% | 22,000 |
| 2025/07/02 | 1,301 | 1,330 | 1,301 | 1,314 | +13 | +1% | 10,900 |
| 2025/07/01 | 1,339 | 1,339 | 1,301 | 1,301 | -36 | -2.7% | 14,000 |
| 2025/06/30 | 1,382 | 1,382 | 1,337 | 1,337 | -45 | -3.3% | 20,800 |
| 2025/06/27 | 1,408 | 1,408 | 1,365 | 1,382 | -26 | -1.8% | 24,600 |
| 2025/06/26 | 1,390 | 1,409 | 1,384 | 1,408 | +23 | +1.7% | 21,300 |
| 2025/06/25 | 1,379 | 1,385 | 1,367 | 1,385 | +11 | +0.8% | 13,900 |
| 2025/06/24 | 1,361 | 1,376 | 1,361 | 1,374 | +19 | +1.4% | 20,200 |
| 2025/06/23 | 1,350 | 1,362 | 1,346 | 1,355 | +14 | +1% | 16,700 |
| 2025/06/20 | 1,330 | 1,348 | 1,325 | 1,341 | +11 | +0.8% | 23,800 |
| 2025/06/19 | 1,316 | 1,330 | 1,309 | 1,330 | +14 | +1.1% | 9,700 |
| 2025/06/18 | 1,320 | 1,325 | 1,309 | 1,316 | -6 | -0.5% | 7,600 |
| 2025/06/17 | 1,325 | 1,326 | 1,315 | 1,322 | +6 | +0.5% | 12,800 |
| 2025/06/16 | 1,300 | 1,316 | 1,300 | 1,316 | +16 | +1.2% | 13,500 |
| 2025/06/13 | 1,311 | 1,311 | 1,298 | 1,300 | -7 | -0.5% | 19,500 |
| 2025/06/12 | 1,301 | 1,317 | 1,301 | 1,307 | +12 | +0.9% | 19,000 |
| 2025/06/11 | 1,302 | 1,312 | 1,295 | 1,295 | -8 | -0.6% | 7,500 |
| 2025/06/10 | 1,325 | 1,325 | 1,303 | 1,303 | -27 | -2% | 16,700 |
| 2025/06/09 | 1,340 | 1,348 | 1,321 | 1,330 | -5 | -0.4% | 14,800 |
1～
50
件表示中 / 3029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 | 136,600円 | +2.6% | +6.8% | 3.88% | 18.51倍 | 1.58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 |
| 三信電 | 271,400円 | +4.2% | -14.9% | 5.16% | 9.10倍 | 0.82倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| トーメンデバ | 622,000円 | -5.1% | -11.9% | 4.18% | 8.81倍 | 0.85倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 159,400円 | -8.7% | -55.6% | 4.33% | 42.93倍 | 1.22倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| フォーバル | 150,600円 | +4.6% | +5.7% | 2.06% | 17.87倍 | 2.25倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
