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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,256 | 1,256 | 1,198 | 1,218 | -68 | -5.3% | 57,500 |
| 2025/04/03 | 1,280 | 1,292 | 1,263 | 1,286 | -18 | -1.4% | 37,300 |
| 2025/04/02 | 1,338 | 1,340 | 1,303 | 1,304 | -26 | -2% | 26,700 |
| 2025/04/01 | 1,328 | 1,343 | 1,317 | 1,330 | +5 | +0.4% | 33,500 |
| 2025/03/31 | 1,351 | 1,357 | 1,325 | 1,325 | -47 | -3.4% | 47,700 |
| 2025/03/28 | 1,411 | 1,411 | 1,368 | 1,372 | -95 | -6.5% | 154,900 |
| 2025/03/27 | 1,474 | 1,500 | 1,452 | 1,467 | -20 | -1.3% | 116,700 |
| 2025/03/26 | 1,483 | 1,487 | 1,474 | 1,487 | +15 | +1% | 38,500 |
| 2025/03/25 | 1,511 | 1,511 | 1,471 | 1,472 | -53 | -3.5% | 63,300 |
| 2025/03/24 | 1,545 | 1,545 | 1,518 | 1,525 | -24 | -1.5% | 81,700 |
| 2025/03/21 | 1,507 | 1,549 | 1,505 | 1,549 | +42 | +2.8% | 62,300 |
| 2025/03/19 | 1,483 | 1,518 | 1,483 | 1,507 | +9 | +0.6% | 39,100 |
| 2025/03/18 | 1,463 | 1,534 | 1,463 | 1,498 | +35 | +2.4% | 88,500 |
| 2025/03/17 | 1,570 | 1,595 | 1,422 | 1,463 | -100 | -6.4% | 173,300 |
| 2025/03/14 | 1,524 | 1,568 | 1,515 | 1,563 | +44 | +2.9% | 103,400 |
| 2025/03/13 | 1,504 | 1,530 | 1,491 | 1,519 | +15 | +1% | 75,000 |
| 2025/03/12 | 1,491 | 1,504 | 1,491 | 1,504 | +17 | +1.1% | 57,300 |
| 2025/03/11 | 1,469 | 1,498 | 1,461 | 1,487 | +9 | +0.6% | 70,700 |
| 2025/03/10 | 1,456 | 1,479 | 1,451 | 1,478 | +23 | +1.6% | 123,300 |
| 2025/03/07 | 1,443 | 1,460 | 1,423 | 1,455 | -4 | -0.3% | 108,000 |
| 2025/03/06 | 1,430 | 1,470 | 1,430 | 1,459 | +40 | +2.8% | 113,300 |
| 2025/03/05 | 1,388 | 1,442 | 1,387 | 1,419 | +31 | +2.2% | 94,800 |
| 2025/03/04 | 1,365 | 1,414 | 1,365 | 1,388 | +23 | +1.7% | 114,100 |
| 2025/03/03 | 1,328 | 1,383 | 1,327 | 1,365 | +55 | +4.2% | 155,400 |
| 2025/02/28 | 1,327 | 1,340 | 1,310 | 1,310 | +27 | +2.1% | 146,800 |
| 2025/02/27 | 1,260 | 1,283 | 1,260 | 1,283 | +25 | +2% | 79,200 |
| 2025/02/26 | 1,269 | 1,270 | 1,252 | 1,258 | -11 | -0.9% | 39,400 |
| 2025/02/25 | 1,250 | 1,275 | 1,250 | 1,269 | +9 | +0.7% | 39,700 |
| 2025/02/21 | 1,282 | 1,282 | 1,260 | 1,260 | -22 | -1.7% | 21,600 |
| 2025/02/20 | 1,300 | 1,307 | 1,281 | 1,282 | -22 | -1.7% | 23,300 |
| 2025/02/19 | 1,306 | 1,315 | 1,300 | 1,304 | -8 | -0.6% | 16,500 |
| 2025/02/18 | 1,316 | 1,319 | 1,303 | 1,312 | -5 | -0.4% | 10,200 |
| 2025/02/17 | 1,325 | 1,325 | 1,312 | 1,317 | +5 | +0.4% | 12,700 |
| 2025/02/14 | 1,338 | 1,338 | 1,312 | 1,312 | -18 | -1.4% | 14,500 |
| 2025/02/13 | 1,327 | 1,338 | 1,327 | 1,330 | +4 | +0.3% | 8,000 |
| 2025/02/12 | 1,326 | 1,348 | 1,326 | 1,326 | -6 | -0.5% | 19,200 |
| 2025/02/10 | 1,333 | 1,339 | 1,332 | 1,332 | -1 | -0.1% | 11,900 |
| 2025/02/07 | 1,343 | 1,344 | 1,333 | 1,333 | -4 | -0.3% | 10,100 |
| 2025/02/06 | 1,339 | 1,346 | 1,330 | 1,337 | +7 | +0.5% | 11,400 |
| 2025/02/05 | 1,330 | 1,339 | 1,330 | 1,330 | -4 | -0.3% | 13,100 |
| 2025/02/04 | 1,329 | 1,340 | 1,322 | 1,334 | +35 | +2.7% | 15,400 |
| 2025/02/03 | 1,342 | 1,342 | 1,299 | 1,299 | -36 | -2.7% | 29,500 |
| 2025/01/31 | 1,348 | 1,348 | 1,333 | 1,335 | -13 | -1% | 8,400 |
| 2025/01/30 | 1,339 | 1,348 | 1,332 | 1,348 | +11 | +0.8% | 19,700 |
| 2025/01/29 | 1,344 | 1,345 | 1,337 | 1,337 | ±0 | ±0% | 5,500 |
| 2025/01/28 | 1,325 | 1,342 | 1,323 | 1,337 | +12 | +0.9% | 8,100 |
| 2025/01/27 | 1,315 | 1,328 | 1,309 | 1,325 | +14 | +1.1% | 10,100 |
| 2025/01/24 | 1,309 | 1,315 | 1,303 | 1,311 | +14 | +1.1% | 7,600 |
| 2025/01/23 | 1,306 | 1,313 | 1,293 | 1,297 | -10 | -0.8% | 9,900 |
| 2025/01/22 | 1,302 | 1,315 | 1,302 | 1,307 | +7 | +0.5% | 5,300 |
1～
50
件表示中 / 2937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 | 121,800円 | +1.2% | +3.8% | 4.27% | 18.89倍 | 1.53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 |
| 黒田Ｇ | 85,200円 | -4.5% | +379.5% | 7.04% | 9.91倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| Ｃｉメディカル | 74,600円 | +40.8% | +62.8% | 0.87% | 11.92倍 | 1.43倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 高千穂交 | 355,000円 | +6.6% | +9.0% | 4.51% | 22.16倍 | 2.00倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
