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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,020 | 1,020 | 1,000 | 1,005 | -12 | -1.2% | 7,000 |
| 2022/08/25 | 997 | 1,020 | 997 | 1,017 | +22 | +2.2% | 26,400 |
| 2022/08/24 | 996 | 999 | 994 | 995 | +4 | +0.4% | 7,300 |
| 2022/08/23 | 996 | 1,000 | 991 | 991 | -7 | -0.7% | 16,300 |
| 2022/08/22 | 1,001 | 1,002 | 995 | 998 | ±0 | ±0% | 9,500 |
| 2022/08/19 | 1,003 | 1,003 | 998 | 998 | -2 | -0.2% | 3,800 |
| 2022/08/18 | 1,007 | 1,007 | 1,000 | 1,000 | -7 | -0.7% | 5,000 |
| 2022/08/17 | 1,003 | 1,007 | 1,001 | 1,007 | +9 | +0.9% | 12,900 |
| 2022/08/16 | 999 | 1,002 | 996 | 998 | -1 | -0.1% | 12,100 |
| 2022/08/15 | 1,014 | 1,014 | 999 | 999 | -17 | -1.7% | 8,500 |
| 2022/08/12 | 1,004 | 1,016 | 999 | 1,016 | +20 | +2% | 20,600 |
| 2022/08/10 | 1,006 | 1,006 | 996 | 996 | ±0 | ±0% | 5,400 |
| 2022/08/09 | 1,000 | 1,006 | 996 | 996 | +3 | +0.3% | 7,600 |
| 2022/08/08 | 1,007 | 1,007 | 992 | 993 | -19 | -1.9% | 19,700 |
| 2022/08/05 | 1,001 | 1,014 | 999 | 1,012 | +10 | +1% | 17,800 |
| 2022/08/04 | 1,015 | 1,015 | 1,002 | 1,002 | -10 | -1% | 6,500 |
| 2022/08/03 | 1,006 | 1,013 | 1,006 | 1,012 | +6 | +0.6% | 5,800 |
| 2022/08/02 | 1,023 | 1,023 | 1,002 | 1,006 | -17 | -1.7% | 13,400 |
| 2022/08/01 | 1,018 | 1,025 | 1,011 | 1,023 | +5 | +0.5% | 16,000 |
| 2022/07/29 | 1,030 | 1,031 | 1,016 | 1,018 | -12 | -1.2% | 13,300 |
| 2022/07/28 | 1,039 | 1,046 | 1,025 | 1,030 | ±0 | ±0% | 35,400 |
| 2022/07/27 | 1,047 | 1,047 | 1,030 | 1,030 | -17 | -1.6% | 7,700 |
| 2022/07/26 | 1,051 | 1,051 | 1,039 | 1,047 | +6 | +0.6% | 10,700 |
| 2022/07/25 | 1,041 | 1,044 | 1,034 | 1,041 | -7 | -0.7% | 7,600 |
| 2022/07/22 | 1,054 | 1,054 | 1,043 | 1,048 | -6 | -0.6% | 10,200 |
| 2022/07/21 | 1,052 | 1,054 | 1,046 | 1,054 | +1 | +0.1% | 10,300 |
| 2022/07/20 | 1,047 | 1,053 | 1,044 | 1,053 | +14 | +1.3% | 19,400 |
| 2022/07/19 | 1,042 | 1,047 | 1,037 | 1,039 | -8 | -0.8% | 7,900 |
| 2022/07/15 | 1,048 | 1,049 | 1,035 | 1,047 | -2 | -0.2% | 11,100 |
| 2022/07/14 | 1,022 | 1,049 | 1,022 | 1,049 | +10 | +1% | 12,000 |
| 2022/07/13 | 1,020 | 1,039 | 1,020 | 1,039 | +19 | +1.9% | 8,600 |
| 2022/07/12 | 1,035 | 1,035 | 1,016 | 1,020 | -10 | -1% | 13,900 |
| 2022/07/11 | 1,048 | 1,048 | 1,022 | 1,030 | -4 | -0.4% | 47,300 |
| 2022/07/08 | 1,020 | 1,037 | 1,017 | 1,034 | +12 | +1.2% | 27,800 |
| 2022/07/07 | 1,008 | 1,022 | 1,008 | 1,022 | +16 | +1.6% | 13,500 |
| 2022/07/06 | 1,004 | 1,015 | 1,002 | 1,006 | -2 | -0.2% | 15,400 |
| 2022/07/05 | 1,025 | 1,026 | 1,008 | 1,008 | -15 | -1.5% | 12,700 |
| 2022/07/04 | 1,015 | 1,025 | 1,010 | 1,023 | +18 | +1.8% | 16,200 |
| 2022/07/01 | 1,002 | 1,009 | 996 | 1,005 | +2 | +0.2% | 23,400 |
| 2022/06/30 | 1,025 | 1,027 | 1,003 | 1,003 | -28 | -2.7% | 21,500 |
| 2022/06/29 | 1,012 | 1,031 | 1,000 | 1,031 | +19 | +1.9% | 38,900 |
| 2022/06/28 | 1,014 | 1,015 | 1,003 | 1,012 | +1 | +0.1% | 9,700 |
| 2022/06/27 | 1,020 | 1,020 | 1,006 | 1,011 | -2 | -0.2% | 9,700 |
| 2022/06/24 | 1,000 | 1,014 | 997 | 1,013 | +15 | +1.5% | 9,500 |
| 2022/06/23 | 1,003 | 1,012 | 998 | 998 | -4 | -0.4% | 9,000 |
| 2022/06/22 | 1,019 | 1,019 | 1,001 | 1,002 | -16 | -1.6% | 5,700 |
| 2022/06/21 | 1,002 | 1,018 | 1,000 | 1,018 | +31 | +3.1% | 11,100 |
| 2022/06/20 | 993 | 1,000 | 987 | 987 | -12 | -1.2% | 9,400 |
| 2022/06/17 | 989 | 1,005 | 989 | 999 | -1 | -0.1% | 13,500 |
| 2022/06/16 | 993 | 1,007 | 993 | 1,000 | +7 | +0.7% | 8,600 |
551～
600
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
