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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,315 | 1,317 | 1,300 | 1,300 | -9 | -0.7% | 8,100 |
| 2025/01/20 | 1,315 | 1,332 | 1,307 | 1,309 | +13 | +1% | 9,200 |
| 2025/01/17 | 1,307 | 1,307 | 1,288 | 1,296 | -11 | -0.8% | 9,400 |
| 2025/01/16 | 1,330 | 1,344 | 1,307 | 1,307 | -14 | -1.1% | 18,300 |
| 2025/01/15 | 1,296 | 1,321 | 1,296 | 1,321 | +38 | +3% | 14,000 |
| 2025/01/14 | 1,304 | 1,306 | 1,283 | 1,283 | -14 | -1.1% | 15,100 |
| 2025/01/10 | 1,307 | 1,307 | 1,297 | 1,297 | +3 | +0.2% | 7,300 |
| 2025/01/09 | 1,317 | 1,317 | 1,294 | 1,294 | -19 | -1.4% | 18,100 |
| 2025/01/08 | 1,334 | 1,334 | 1,313 | 1,313 | -7 | -0.5% | 13,400 |
| 2025/01/07 | 1,353 | 1,353 | 1,320 | 1,320 | -22 | -1.6% | 17,600 |
| 2025/01/06 | 1,368 | 1,368 | 1,339 | 1,342 | -26 | -1.9% | 27,000 |
| 2024/12/30 | 1,320 | 1,368 | 1,310 | 1,368 | +48 | +3.6% | 30,500 |
| 2024/12/27 | 1,300 | 1,320 | 1,300 | 1,320 | +25 | +1.9% | 25,900 |
| 2024/12/26 | 1,289 | 1,295 | 1,284 | 1,295 | +8 | +0.6% | 21,500 |
| 2024/12/25 | 1,287 | 1,287 | 1,277 | 1,287 | +6 | +0.5% | 10,500 |
| 2024/12/24 | 1,287 | 1,287 | 1,280 | 1,281 | -4 | -0.3% | 9,800 |
| 2024/12/23 | 1,280 | 1,285 | 1,273 | 1,285 | +10 | +0.8% | 17,000 |
| 2024/12/20 | 1,270 | 1,276 | 1,257 | 1,275 | +20 | +1.6% | 12,700 |
| 2024/12/19 | 1,250 | 1,262 | 1,250 | 1,255 | +2 | +0.2% | 7,600 |
| 2024/12/18 | 1,257 | 1,260 | 1,247 | 1,253 | +5 | +0.4% | 5,100 |
| 2024/12/17 | 1,254 | 1,260 | 1,248 | 1,248 | +2 | +0.2% | 5,300 |
| 2024/12/16 | 1,275 | 1,275 | 1,246 | 1,246 | -29 | -2.3% | 9,700 |
| 2024/12/13 | 1,275 | 1,278 | 1,270 | 1,275 | +1 | +0.1% | 14,000 |
| 2024/12/12 | 1,259 | 1,274 | 1,254 | 1,274 | +18 | +1.4% | 16,500 |
| 2024/12/11 | 1,250 | 1,256 | 1,250 | 1,256 | +9 | +0.7% | 10,900 |
| 2024/12/10 | 1,255 | 1,255 | 1,247 | 1,247 | -2 | -0.2% | 9,200 |
| 2024/12/09 | 1,250 | 1,256 | 1,245 | 1,249 | +4 | +0.3% | 10,400 |
| 2024/12/06 | 1,252 | 1,252 | 1,243 | 1,245 | -1 | -0.1% | 5,900 |
| 2024/12/05 | 1,236 | 1,251 | 1,236 | 1,246 | +10 | +0.8% | 10,500 |
| 2024/12/04 | 1,250 | 1,252 | 1,236 | 1,236 | -15 | -1.2% | 9,000 |
| 2024/12/03 | 1,232 | 1,252 | 1,232 | 1,251 | +14 | +1.1% | 8,900 |
| 2024/12/02 | 1,249 | 1,249 | 1,233 | 1,237 | +7 | +0.6% | 8,200 |
| 2024/11/29 | 1,231 | 1,241 | 1,230 | 1,230 | ±0 | ±0% | 6,700 |
| 2024/11/28 | 1,228 | 1,235 | 1,227 | 1,230 | -3 | -0.2% | 8,200 |
| 2024/11/27 | 1,231 | 1,236 | 1,228 | 1,233 | ±0 | ±0% | 9,100 |
| 2024/11/26 | 1,249 | 1,249 | 1,232 | 1,233 | -4 | -0.3% | 9,500 |
| 2024/11/25 | 1,246 | 1,247 | 1,237 | 1,237 | +4 | +0.3% | 6,700 |
| 2024/11/22 | 1,224 | 1,237 | 1,224 | 1,233 | +9 | +0.7% | 3,000 |
| 2024/11/21 | 1,238 | 1,238 | 1,218 | 1,224 | -1 | -0.1% | 10,700 |
| 2024/11/20 | 1,243 | 1,245 | 1,225 | 1,225 | -17 | -1.4% | 11,000 |
| 2024/11/19 | 1,265 | 1,265 | 1,242 | 1,242 | -18 | -1.4% | 11,100 |
| 2024/11/18 | 1,260 | 1,268 | 1,257 | 1,260 | -3 | -0.2% | 10,300 |
| 2024/11/15 | 1,280 | 1,280 | 1,263 | 1,263 | -5 | -0.4% | 7,500 |
| 2024/11/14 | 1,281 | 1,287 | 1,268 | 1,268 | -13 | -1% | 15,900 |
| 2024/11/13 | 1,270 | 1,284 | 1,269 | 1,281 | +13 | +1% | 20,400 |
| 2024/11/12 | 1,274 | 1,277 | 1,268 | 1,268 | -5 | -0.4% | 12,900 |
| 2024/11/11 | 1,270 | 1,273 | 1,263 | 1,273 | +3 | +0.2% | 11,300 |
| 2024/11/08 | 1,278 | 1,278 | 1,267 | 1,270 | +3 | +0.2% | 15,300 |
| 2024/11/07 | 1,270 | 1,276 | 1,262 | 1,267 | -2 | -0.2% | 20,800 |
| 2024/11/06 | 1,255 | 1,271 | 1,250 | 1,269 | +28 | +2.3% | 41,000 |
51～
100
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
