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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,167 | 1,180 | 1,160 | 1,180 | +13 | +1.1% | 37,600 |
| 2024/04/26 | 1,162 | 1,169 | 1,153 | 1,167 | +1 | +0.1% | 38,400 |
| 2024/04/25 | 1,170 | 1,170 | 1,162 | 1,166 | -11 | -0.9% | 15,100 |
| 2024/04/24 | 1,170 | 1,179 | 1,170 | 1,177 | +6 | +0.5% | 28,500 |
| 2024/04/23 | 1,180 | 1,180 | 1,167 | 1,171 | -9 | -0.8% | 15,500 |
| 2024/04/22 | 1,165 | 1,187 | 1,165 | 1,180 | +18 | +1.5% | 22,600 |
| 2024/04/19 | 1,172 | 1,172 | 1,149 | 1,162 | -12 | -1% | 36,000 |
| 2024/04/18 | 1,161 | 1,174 | 1,159 | 1,174 | +12 | +1% | 17,400 |
| 2024/04/17 | 1,181 | 1,182 | 1,162 | 1,162 | -19 | -1.6% | 27,500 |
| 2024/04/16 | 1,199 | 1,199 | 1,175 | 1,181 | -18 | -1.5% | 32,100 |
| 2024/04/15 | 1,203 | 1,206 | 1,197 | 1,199 | -4 | -0.3% | 30,000 |
| 2024/04/12 | 1,222 | 1,222 | 1,203 | 1,203 | -16 | -1.3% | 27,500 |
| 2024/04/11 | 1,207 | 1,223 | 1,204 | 1,219 | +12 | +1% | 39,100 |
| 2024/04/10 | 1,202 | 1,213 | 1,202 | 1,207 | -2 | -0.2% | 12,200 |
| 2024/04/09 | 1,196 | 1,216 | 1,192 | 1,209 | +10 | +0.8% | 24,800 |
| 2024/04/08 | 1,188 | 1,203 | 1,188 | 1,199 | +11 | +0.9% | 33,800 |
| 2024/04/05 | 1,175 | 1,191 | 1,175 | 1,188 | -6 | -0.5% | 20,600 |
| 2024/04/04 | 1,190 | 1,198 | 1,182 | 1,194 | +6 | +0.5% | 31,900 |
| 2024/04/03 | 1,183 | 1,194 | 1,174 | 1,188 | -5 | -0.4% | 28,800 |
| 2024/04/02 | 1,208 | 1,210 | 1,188 | 1,193 | -15 | -1.2% | 36,500 |
| 2024/04/01 | 1,228 | 1,235 | 1,208 | 1,208 | -15 | -1.2% | 30,200 |
| 2024/03/29 | 1,221 | 1,225 | 1,213 | 1,223 | +13 | +1.1% | 38,600 |
| 2024/03/28 | 1,208 | 1,222 | 1,206 | 1,210 | -48 | -3.8% | 217,600 |
| 2024/03/27 | 1,258 | 1,265 | 1,252 | 1,258 | +4 | +0.3% | 221,300 |
| 2024/03/26 | 1,245 | 1,261 | 1,244 | 1,254 | +1 | +0.1% | 79,500 |
| 2024/03/25 | 1,268 | 1,275 | 1,250 | 1,253 | -12 | -0.9% | 122,100 |
| 2024/03/22 | 1,268 | 1,268 | 1,256 | 1,265 | +1 | +0.1% | 49,000 |
| 2024/03/21 | 1,279 | 1,279 | 1,259 | 1,264 | -4 | -0.3% | 112,200 |
| 2024/03/19 | 1,260 | 1,268 | 1,253 | 1,268 | +11 | +0.9% | 23,000 |
| 2024/03/18 | 1,264 | 1,267 | 1,253 | 1,257 | -3 | -0.2% | 31,700 |
| 2024/03/15 | 1,250 | 1,263 | 1,250 | 1,260 | +2 | +0.2% | 27,300 |
| 2024/03/14 | 1,250 | 1,261 | 1,245 | 1,258 | +12 | +1% | 22,500 |
| 2024/03/13 | 1,259 | 1,265 | 1,244 | 1,246 | -11 | -0.9% | 31,100 |
| 2024/03/12 | 1,254 | 1,257 | 1,233 | 1,257 | +1 | +0.1% | 43,200 |
| 2024/03/11 | 1,270 | 1,271 | 1,245 | 1,256 | -15 | -1.2% | 58,000 |
| 2024/03/08 | 1,250 | 1,272 | 1,250 | 1,271 | +13 | +1% | 103,100 |
| 2024/03/07 | 1,270 | 1,271 | 1,253 | 1,258 | +3 | +0.2% | 101,200 |
| 2024/03/06 | 1,264 | 1,268 | 1,255 | 1,255 | -19 | -1.5% | 139,400 |
| 2024/03/05 | 1,267 | 1,274 | 1,256 | 1,274 | +4 | +0.3% | 70,300 |
| 2024/03/04 | 1,308 | 1,308 | 1,269 | 1,270 | -16 | -1.2% | 120,300 |
| 2024/03/01 | 1,300 | 1,306 | 1,275 | 1,286 | -20 | -1.5% | 101,700 |
| 2024/02/29 | 1,323 | 1,323 | 1,304 | 1,306 | +9 | +0.7% | 89,100 |
| 2024/02/28 | 1,344 | 1,344 | 1,295 | 1,297 | -23 | -1.7% | 96,400 |
| 2024/02/27 | 1,309 | 1,330 | 1,309 | 1,320 | +13 | +1% | 52,500 |
| 2024/02/26 | 1,307 | 1,308 | 1,295 | 1,307 | +18 | +1.4% | 34,200 |
| 2024/02/22 | 1,283 | 1,291 | 1,276 | 1,289 | +6 | +0.5% | 26,000 |
| 2024/02/21 | 1,277 | 1,292 | 1,272 | 1,283 | +10 | +0.8% | 33,400 |
| 2024/02/20 | 1,280 | 1,286 | 1,273 | 1,273 | -9 | -0.7% | 18,400 |
| 2024/02/19 | 1,272 | 1,282 | 1,268 | 1,282 | +12 | +0.9% | 22,300 |
| 2024/02/16 | 1,250 | 1,272 | 1,250 | 1,270 | +26 | +2.1% | 25,800 |
1～
50
件表示中 / 2710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 | 116,000円 | +6.6% | +14.5% | 4.31% | 17.16倍 | 1.49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 |
| サンワテクノス | 224,000円 | -8.9% | -21.8% | 4.24% | 7.05倍 | 0.73倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| フォーバル | 129,500円 | +4.1% | +10.4% | 2.16% | 17.86倍 | 2.29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 |
| 三信電 | 218,300円 | -13.1% | -29.2% | 4.81% | 9.86倍 | 0.73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 |
| トーホー | 320,500円 | +0.4% | -8.4% | 3.43% | 8.62倍 | 1.27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へ |
市場注目の銘柄
チャート関連のコラム
