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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,340 | 1,348 | 1,321 | 1,330 | -5 | -0.4% | 14,800 |
| 2025/06/06 | 1,303 | 1,339 | 1,303 | 1,335 | +31 | +2.4% | 20,200 |
| 2025/06/05 | 1,284 | 1,306 | 1,284 | 1,304 | +11 | +0.9% | 16,400 |
| 2025/06/04 | 1,278 | 1,303 | 1,272 | 1,293 | +15 | +1.2% | 15,500 |
| 2025/06/03 | 1,287 | 1,287 | 1,274 | 1,278 | -13 | -1% | 12,500 |
| 2025/06/02 | 1,321 | 1,326 | 1,291 | 1,291 | -50 | -3.7% | 16,100 |
| 2025/05/30 | 1,325 | 1,352 | 1,325 | 1,341 | -1 | -0.1% | 16,000 |
| 2025/05/29 | 1,316 | 1,344 | 1,316 | 1,342 | +19 | +1.4% | 21,200 |
| 2025/05/28 | 1,323 | 1,327 | 1,314 | 1,323 | +14 | +1.1% | 20,600 |
| 2025/05/27 | 1,304 | 1,319 | 1,293 | 1,309 | ±0 | ±0% | 20,700 |
| 2025/05/26 | 1,341 | 1,341 | 1,302 | 1,309 | -32 | -2.4% | 14,900 |
| 2025/05/23 | 1,334 | 1,347 | 1,314 | 1,341 | +16 | +1.2% | 22,500 |
| 2025/05/22 | 1,274 | 1,332 | 1,274 | 1,325 | +50 | +3.9% | 42,200 |
| 2025/05/21 | 1,254 | 1,284 | 1,254 | 1,275 | +21 | +1.7% | 20,800 |
| 2025/05/20 | 1,285 | 1,287 | 1,254 | 1,254 | -28 | -2.2% | 23,600 |
| 2025/05/19 | 1,255 | 1,283 | 1,241 | 1,282 | +27 | +2.2% | 24,200 |
| 2025/05/16 | 1,265 | 1,265 | 1,244 | 1,255 | +1 | +0.1% | 21,800 |
| 2025/05/15 | 1,279 | 1,285 | 1,250 | 1,254 | -25 | -2% | 15,500 |
| 2025/05/14 | 1,295 | 1,295 | 1,262 | 1,279 | -16 | -1.2% | 21,500 |
| 2025/05/13 | 1,311 | 1,314 | 1,295 | 1,295 | -9 | -0.7% | 11,700 |
| 2025/05/12 | 1,315 | 1,315 | 1,292 | 1,304 | -8 | -0.6% | 10,200 |
| 2025/05/09 | 1,299 | 1,359 | 1,280 | 1,312 | +22 | +1.7% | 72,300 |
| 2025/05/08 | 1,295 | 1,304 | 1,288 | 1,290 | -15 | -1.1% | 9,300 |
| 2025/05/07 | 1,291 | 1,360 | 1,271 | 1,305 | +10 | +0.8% | 81,300 |
| 2025/05/02 | 1,308 | 1,321 | 1,293 | 1,295 | -21 | -1.6% | 11,300 |
| 2025/05/01 | 1,329 | 1,329 | 1,306 | 1,316 | -13 | -1% | 14,900 |
| 2025/04/30 | 1,362 | 1,362 | 1,310 | 1,329 | -40 | -2.9% | 16,600 |
| 2025/04/28 | 1,323 | 1,369 | 1,291 | 1,369 | +69 | +5.3% | 16,900 |
| 2025/04/25 | 1,296 | 1,306 | 1,290 | 1,300 | -1 | -0.1% | 9,400 |
| 2025/04/24 | 1,326 | 1,326 | 1,292 | 1,301 | -31 | -2.3% | 11,400 |
| 2025/04/23 | 1,349 | 1,350 | 1,315 | 1,332 | +7 | +0.5% | 17,400 |
| 2025/04/22 | 1,309 | 1,325 | 1,300 | 1,325 | +24 | +1.8% | 16,500 |
| 2025/04/21 | 1,291 | 1,317 | 1,290 | 1,301 | +9 | +0.7% | 22,800 |
| 2025/04/18 | 1,255 | 1,295 | 1,255 | 1,292 | +47 | +3.8% | 21,000 |
| 2025/04/17 | 1,230 | 1,246 | 1,230 | 1,245 | +14 | +1.1% | 7,000 |
| 2025/04/16 | 1,242 | 1,252 | 1,230 | 1,231 | +2 | +0.2% | 12,900 |
| 2025/04/15 | 1,255 | 1,255 | 1,229 | 1,229 | -11 | -0.9% | 8,100 |
| 2025/04/14 | 1,254 | 1,254 | 1,231 | 1,240 | +9 | +0.7% | 11,300 |
| 2025/04/11 | 1,205 | 1,237 | 1,195 | 1,231 | -13 | -1% | 20,700 |
| 2025/04/10 | 1,287 | 1,287 | 1,222 | 1,244 | +77 | +6.6% | 19,000 |
| 2025/04/09 | 1,186 | 1,186 | 1,151 | 1,167 | -35 | -2.9% | 34,800 |
| 2025/04/08 | 1,188 | 1,231 | 1,179 | 1,202 | +69 | +6.1% | 26,000 |
| 2025/04/07 | 1,128 | 1,172 | 1,125 | 1,133 | -85 | -7% | 46,900 |
| 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 |
51～
100
件表示中 / 3030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 | 136,100円 | +2.6% | +6.8% | 3.89% | 18.44倍 | 1.57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 |
| 東陽テク | 159,600円 | -8.7% | -55.6% | 4.32% | 42.98倍 | 1.22倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| フォーバル | 149,700円 | +4.6% | +5.7% | 2.07% | 17.77倍 | 2.23倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ラクトＪＰＮ | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| サンワテクノス | 255,200円 | +11.1% | -1.4% | 4.70% | 14.89倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
