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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,145 | 1,157 | 1,143 | 1,151 | +2 | +0.2% | 10,400 |
| 2024/09/06 | 1,166 | 1,166 | 1,145 | 1,149 | -7 | -0.6% | 8,500 |
| 2024/09/05 | 1,149 | 1,166 | 1,147 | 1,156 | +7 | +0.6% | 14,700 |
| 2024/09/04 | 1,150 | 1,161 | 1,143 | 1,149 | -13 | -1.1% | 14,900 |
| 2024/09/03 | 1,163 | 1,168 | 1,154 | 1,162 | +8 | +0.7% | 7,500 |
| 2024/09/02 | 1,160 | 1,164 | 1,147 | 1,154 | ±0 | ±0% | 7,100 |
| 2024/08/30 | 1,144 | 1,155 | 1,142 | 1,154 | +10 | +0.9% | 10,300 |
| 2024/08/29 | 1,152 | 1,152 | 1,144 | 1,144 | -8 | -0.7% | 6,100 |
| 2024/08/28 | 1,156 | 1,156 | 1,143 | 1,152 | -4 | -0.3% | 6,500 |
| 2024/08/27 | 1,153 | 1,163 | 1,150 | 1,156 | +3 | +0.3% | 9,500 |
| 2024/08/26 | 1,172 | 1,172 | 1,151 | 1,153 | -7 | -0.6% | 10,800 |
| 2024/08/23 | 1,149 | 1,160 | 1,149 | 1,160 | +15 | +1.3% | 12,400 |
| 2024/08/22 | 1,140 | 1,148 | 1,136 | 1,145 | +4 | +0.4% | 8,300 |
| 2024/08/21 | 1,145 | 1,149 | 1,140 | 1,141 | -8 | -0.7% | 4,500 |
| 2024/08/20 | 1,141 | 1,149 | 1,137 | 1,149 | +14 | +1.2% | 10,000 |
| 2024/08/19 | 1,148 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 16,300 |
| 2024/08/16 | 1,144 | 1,150 | 1,136 | 1,150 | +18 | +1.6% | 11,000 |
| 2024/08/15 | 1,138 | 1,138 | 1,124 | 1,132 | -4 | -0.4% | 11,800 |
| 2024/08/14 | 1,119 | 1,136 | 1,111 | 1,136 | +18 | +1.6% | 16,800 |
| 2024/08/13 | 1,109 | 1,120 | 1,108 | 1,118 | +19 | +1.7% | 16,900 |
| 2024/08/09 | 1,119 | 1,119 | 1,088 | 1,099 | +10 | +0.9% | 28,100 |
| 2024/08/08 | 1,100 | 1,106 | 1,086 | 1,089 | -20 | -1.8% | 21,000 |
| 2024/08/07 | 1,114 | 1,131 | 1,100 | 1,109 | +6 | +0.5% | 20,500 |
| 2024/08/06 | 1,055 | 1,115 | 1,055 | 1,103 | +89 | +8.8% | 36,100 |
| 2024/08/05 | 1,100 | 1,100 | 1,012 | 1,014 | -116 | -10.3% | 57,000 |
| 2024/08/02 | 1,177 | 1,187 | 1,130 | 1,130 | -69 | -5.8% | 34,300 |
| 2024/08/01 | 1,228 | 1,228 | 1,192 | 1,199 | -35 | -2.8% | 23,200 |
| 2024/07/31 | 1,191 | 1,234 | 1,191 | 1,234 | +38 | +3.2% | 15,500 |
| 2024/07/30 | 1,194 | 1,202 | 1,192 | 1,196 | -7 | -0.6% | 16,200 |
| 2024/07/29 | 1,180 | 1,204 | 1,180 | 1,203 | +25 | +2.1% | 13,600 |
| 2024/07/26 | 1,191 | 1,191 | 1,176 | 1,178 | -12 | -1% | 16,900 |
| 2024/07/25 | 1,190 | 1,207 | 1,190 | 1,190 | -18 | -1.5% | 17,600 |
| 2024/07/24 | 1,220 | 1,232 | 1,208 | 1,208 | -22 | -1.8% | 17,500 |
| 2024/07/23 | 1,217 | 1,237 | 1,215 | 1,230 | +8 | +0.7% | 11,300 |
| 2024/07/22 | 1,235 | 1,241 | 1,221 | 1,222 | -18 | -1.5% | 16,400 |
| 2024/07/19 | 1,236 | 1,243 | 1,230 | 1,240 | +8 | +0.6% | 13,900 |
| 2024/07/18 | 1,228 | 1,245 | 1,225 | 1,232 | -7 | -0.6% | 11,900 |
| 2024/07/17 | 1,230 | 1,240 | 1,230 | 1,239 | +8 | +0.6% | 10,000 |
| 2024/07/16 | 1,231 | 1,239 | 1,231 | 1,231 | -4 | -0.3% | 10,600 |
| 2024/07/12 | 1,228 | 1,243 | 1,225 | 1,235 | -4 | -0.3% | 20,500 |
| 2024/07/11 | 1,231 | 1,255 | 1,231 | 1,239 | +29 | +2.4% | 57,900 |
| 2024/07/10 | 1,193 | 1,212 | 1,192 | 1,210 | +10 | +0.8% | 26,900 |
| 2024/07/09 | 1,200 | 1,205 | 1,194 | 1,200 | ±0 | ±0% | 13,900 |
| 2024/07/08 | 1,201 | 1,208 | 1,197 | 1,200 | -6 | -0.5% | 16,000 |
| 2024/07/05 | 1,213 | 1,213 | 1,206 | 1,206 | -7 | -0.6% | 9,600 |
| 2024/07/04 | 1,215 | 1,215 | 1,204 | 1,213 | +4 | +0.3% | 13,600 |
| 2024/07/03 | 1,200 | 1,209 | 1,197 | 1,209 | +9 | +0.8% | 12,100 |
| 2024/07/02 | 1,204 | 1,204 | 1,191 | 1,200 | -6 | -0.5% | 36,100 |
| 2024/07/01 | 1,216 | 1,216 | 1,204 | 1,206 | -7 | -0.6% | 13,800 |
| 2024/06/28 | 1,229 | 1,229 | 1,201 | 1,213 | -16 | -1.3% | 17,200 |
51～
100
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
