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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,225 | 1,241 | 1,225 | 1,241 | +21 | +1.7% | 7,700 |
| 2024/11/01 | 1,240 | 1,244 | 1,220 | 1,220 | -15 | -1.2% | 9,700 |
| 2024/10/31 | 1,246 | 1,249 | 1,235 | 1,235 | -12 | -1% | 13,000 |
| 2024/10/30 | 1,243 | 1,251 | 1,234 | 1,247 | +16 | +1.3% | 121,100 |
| 2024/10/29 | 1,212 | 1,231 | 1,210 | 1,231 | +26 | +2.2% | 8,400 |
| 2024/10/28 | 1,203 | 1,231 | 1,198 | 1,205 | +10 | +0.8% | 15,400 |
| 2024/10/25 | 1,214 | 1,215 | 1,195 | 1,195 | -22 | -1.8% | 13,700 |
| 2024/10/24 | 1,233 | 1,233 | 1,217 | 1,217 | -11 | -0.9% | 14,100 |
| 2024/10/23 | 1,244 | 1,244 | 1,228 | 1,228 | -10 | -0.8% | 9,600 |
| 2024/10/22 | 1,244 | 1,244 | 1,231 | 1,238 | -6 | -0.5% | 11,800 |
| 2024/10/21 | 1,237 | 1,244 | 1,234 | 1,244 | +9 | +0.7% | 12,700 |
| 2024/10/18 | 1,232 | 1,238 | 1,230 | 1,235 | +8 | +0.7% | 6,700 |
| 2024/10/17 | 1,230 | 1,231 | 1,225 | 1,227 | +4 | +0.3% | 5,700 |
| 2024/10/16 | 1,220 | 1,234 | 1,220 | 1,223 | -10 | -0.8% | 8,100 |
| 2024/10/15 | 1,225 | 1,237 | 1,222 | 1,233 | +15 | +1.2% | 10,200 |
| 2024/10/11 | 1,234 | 1,234 | 1,218 | 1,218 | -4 | -0.3% | 10,100 |
| 2024/10/10 | 1,223 | 1,228 | 1,216 | 1,222 | -2 | -0.2% | 11,100 |
| 2024/10/09 | 1,238 | 1,238 | 1,221 | 1,224 | +3 | +0.2% | 9,200 |
| 2024/10/08 | 1,229 | 1,239 | 1,221 | 1,221 | -17 | -1.4% | 12,500 |
| 2024/10/07 | 1,238 | 1,239 | 1,229 | 1,238 | +18 | +1.5% | 17,000 |
| 2024/10/04 | 1,220 | 1,232 | 1,220 | 1,220 | +2 | +0.2% | 19,600 |
| 2024/10/03 | 1,222 | 1,233 | 1,212 | 1,218 | +11 | +0.9% | 16,500 |
| 2024/10/02 | 1,208 | 1,218 | 1,207 | 1,207 | -1 | -0.1% | 18,200 |
| 2024/10/01 | 1,202 | 1,213 | 1,189 | 1,208 | +22 | +1.9% | 11,900 |
| 2024/09/30 | 1,189 | 1,208 | 1,172 | 1,186 | -27 | -2.2% | 18,000 |
| 2024/09/27 | 1,239 | 1,239 | 1,212 | 1,213 | -32 | -2.6% | 18,200 |
| 2024/09/26 | 1,196 | 1,245 | 1,190 | 1,245 | +57 | +4.8% | 42,800 |
| 2024/09/25 | 1,172 | 1,188 | 1,167 | 1,188 | +21 | +1.8% | 21,800 |
| 2024/09/24 | 1,170 | 1,173 | 1,163 | 1,167 | -2 | -0.2% | 16,200 |
| 2024/09/20 | 1,166 | 1,169 | 1,157 | 1,169 | +4 | +0.3% | 14,200 |
| 2024/09/19 | 1,162 | 1,165 | 1,152 | 1,165 | +10 | +0.9% | 11,200 |
| 2024/09/18 | 1,144 | 1,155 | 1,134 | 1,155 | +11 | +1% | 13,900 |
| 2024/09/17 | 1,138 | 1,144 | 1,128 | 1,144 | +6 | +0.5% | 9,200 |
| 2024/09/13 | 1,133 | 1,138 | 1,131 | 1,138 | +4 | +0.4% | 14,500 |
| 2024/09/12 | 1,126 | 1,138 | 1,126 | 1,134 | +8 | +0.7% | 9,900 |
| 2024/09/11 | 1,156 | 1,156 | 1,121 | 1,126 | -25 | -2.2% | 13,500 |
| 2024/09/10 | 1,145 | 1,159 | 1,145 | 1,151 | ±0 | ±0% | 8,000 |
| 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 |
101～
150
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
