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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,002 | 1,013 | 999 | 999 | -10 | -1% | 35,100 |
| 2022/03/30 | 1,029 | 1,033 | 999 | 1,009 | -65 | -6.1% | 107,000 |
| 2022/03/29 | 1,080 | 1,080 | 1,068 | 1,074 | -3 | -0.3% | 83,700 |
| 2022/03/28 | 1,087 | 1,087 | 1,077 | 1,077 | -10 | -0.9% | 34,700 |
| 2022/03/25 | 1,090 | 1,091 | 1,084 | 1,087 | -3 | -0.3% | 25,000 |
| 2022/03/24 | 1,084 | 1,090 | 1,073 | 1,090 | +6 | +0.6% | 42,900 |
| 2022/03/23 | 1,070 | 1,089 | 1,067 | 1,084 | +18 | +1.7% | 75,000 |
| 2022/03/22 | 1,067 | 1,068 | 1,058 | 1,066 | +3 | +0.3% | 61,500 |
| 2022/03/18 | 1,059 | 1,064 | 1,049 | 1,063 | +4 | +0.4% | 72,600 |
| 2022/03/17 | 1,066 | 1,066 | 1,050 | 1,059 | +1 | +0.1% | 90,800 |
| 2022/03/16 | 1,052 | 1,060 | 1,038 | 1,058 | +14 | +1.3% | 64,300 |
| 2022/03/15 | 1,054 | 1,054 | 1,038 | 1,044 | -10 | -0.9% | 69,700 |
| 2022/03/14 | 1,040 | 1,055 | 1,040 | 1,054 | +19 | +1.8% | 79,900 |
| 2022/03/11 | 1,031 | 1,035 | 1,025 | 1,035 | -1 | -0.1% | 183,300 |
| 2022/03/10 | 1,010 | 1,036 | 1,005 | 1,036 | +42 | +4.2% | 94,600 |
| 2022/03/09 | 1,000 | 1,002 | 992 | 994 | -6 | -0.6% | 76,200 |
| 2022/03/08 | 999 | 1,006 | 992 | 1,000 | -1 | -0.1% | 55,000 |
| 2022/03/07 | 991 | 1,002 | 990 | 1,001 | +4 | +0.4% | 55,900 |
| 2022/03/04 | 1,000 | 1,001 | 989 | 997 | -4 | -0.4% | 170,700 |
| 2022/03/03 | 1,000 | 1,003 | 995 | 1,001 | +8 | +0.8% | 74,200 |
| 2022/03/02 | 1,000 | 1,001 | 989 | 993 | -11 | -1.1% | 76,800 |
| 2022/03/01 | 1,009 | 1,019 | 1,004 | 1,004 | -5 | -0.5% | 93,900 |
| 2022/02/28 | 1,040 | 1,041 | 1,000 | 1,009 | -44 | -4.2% | 151,500 |
| 2022/02/25 | 1,054 | 1,056 | 1,037 | 1,053 | +7 | +0.7% | 77,900 |
| 2022/02/24 | 1,041 | 1,048 | 1,034 | 1,046 | +5 | +0.5% | 52,300 |
| 2022/02/22 | 1,039 | 1,045 | 1,030 | 1,041 | -3 | -0.3% | 35,100 |
| 2022/02/21 | 1,050 | 1,050 | 1,025 | 1,044 | -13 | -1.2% | 40,100 |
| 2022/02/18 | 1,045 | 1,057 | 1,044 | 1,057 | +7 | +0.7% | 40,900 |
| 2022/02/17 | 1,045 | 1,050 | 1,043 | 1,050 | +5 | +0.5% | 24,400 |
| 2022/02/16 | 1,034 | 1,047 | 1,034 | 1,045 | +13 | +1.3% | 33,000 |
| 2022/02/15 | 1,020 | 1,034 | 1,020 | 1,032 | +12 | +1.2% | 32,800 |
| 2022/02/14 | 1,020 | 1,030 | 1,010 | 1,020 | +15 | +1.5% | 61,600 |
| 2022/02/10 | 1,004 | 1,005 | 997 | 1,005 | +3 | +0.3% | 28,500 |
| 2022/02/09 | 999 | 1,002 | 995 | 1,002 | +5 | +0.5% | 29,700 |
| 2022/02/08 | 994 | 997 | 992 | 997 | +4 | +0.4% | 20,000 |
| 2022/02/07 | 991 | 996 | 990 | 993 | +3 | +0.3% | 20,800 |
| 2022/02/04 | 980 | 992 | 979 | 990 | +9 | +0.9% | 18,700 |
| 2022/02/03 | 985 | 991 | 981 | 981 | -9 | -0.9% | 19,100 |
| 2022/02/02 | 984 | 994 | 982 | 990 | +8 | +0.8% | 40,900 |
| 2022/02/01 | 987 | 987 | 977 | 982 | +2 | +0.2% | 17,400 |
| 2022/01/31 | 957 | 980 | 954 | 980 | +29 | +3% | 41,600 |
| 2022/01/28 | 941 | 951 | 941 | 951 | +15 | +1.6% | 15,900 |
| 2022/01/27 | 948 | 949 | 931 | 936 | -9 | -1% | 30,000 |
| 2022/01/26 | 942 | 949 | 942 | 945 | +3 | +0.3% | 11,500 |
| 2022/01/25 | 952 | 952 | 937 | 942 | -14 | -1.5% | 17,800 |
| 2022/01/24 | 940 | 956 | 940 | 956 | +7 | +0.7% | 11,700 |
| 2022/01/21 | 938 | 949 | 937 | 949 | +5 | +0.5% | 18,900 |
| 2022/01/20 | 939 | 952 | 939 | 944 | +4 | +0.4% | 20,200 |
| 2022/01/19 | 955 | 955 | 940 | 940 | -24 | -2.5% | 37,400 |
| 2022/01/18 | 967 | 969 | 957 | 964 | -3 | -0.3% | 25,800 |
651～
700
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
