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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,279 | 1,288 | 1,265 | 1,265 | -7 | -0.6% | 19,600 |
| 2017/12/05 | 1,272 | 1,283 | 1,262 | 1,272 | -9 | -0.7% | 20,700 |
| 2017/12/04 | 1,287 | 1,294 | 1,274 | 1,281 | -6 | -0.5% | 22,000 |
| 2017/12/01 | 1,263 | 1,290 | 1,262 | 1,287 | +26 | +2.1% | 25,000 |
| 2017/11/30 | 1,250 | 1,267 | 1,247 | 1,261 | +7 | +0.6% | 20,900 |
| 2017/11/29 | 1,260 | 1,262 | 1,250 | 1,254 | -12 | -0.9% | 28,200 |
| 2017/11/28 | 1,261 | 1,271 | 1,248 | 1,266 | +5 | +0.4% | 18,300 |
| 2017/11/27 | 1,249 | 1,266 | 1,235 | 1,261 | +25 | +2% | 39,900 |
| 2017/11/24 | 1,235 | 1,244 | 1,233 | 1,236 | -3 | -0.2% | 17,000 |
| 2017/11/22 | 1,250 | 1,254 | 1,236 | 1,239 | -15 | -1.2% | 20,000 |
| 2017/11/21 | 1,250 | 1,256 | 1,249 | 1,254 | +7 | +0.6% | 13,000 |
| 2017/11/20 | 1,240 | 1,254 | 1,234 | 1,247 | ±0 | ±0% | 22,200 |
| 2017/11/17 | 1,238 | 1,263 | 1,238 | 1,247 | +17 | +1.4% | 24,100 |
| 2017/11/16 | 1,221 | 1,237 | 1,221 | 1,230 | -7 | -0.6% | 25,100 |
| 2017/11/15 | 1,241 | 1,255 | 1,226 | 1,237 | -22 | -1.7% | 31,200 |
| 2017/11/14 | 1,279 | 1,288 | 1,227 | 1,259 | -31 | -2.4% | 62,300 |
| 2017/11/13 | 1,284 | 1,295 | 1,280 | 1,290 | +1 | +0.1% | 28,300 |
| 2017/11/10 | 1,310 | 1,317 | 1,284 | 1,289 | -30 | -2.3% | 56,400 |
| 2017/11/09 | 1,309 | 1,332 | 1,306 | 1,319 | +1 | +0.1% | 51,500 |
| 2017/11/08 | 1,313 | 1,319 | 1,302 | 1,318 | ±0 | ±0% | 61,100 |
| 2017/11/07 | 1,332 | 1,356 | 1,310 | 1,318 | -104 | -7.3% | 135,300 |
| 2017/11/06 | 1,425 | 1,432 | 1,407 | 1,422 | -10 | -0.7% | 16,900 |
| 2017/11/02 | 1,435 | 1,435 | 1,421 | 1,432 | +3 | +0.2% | 21,600 |
| 2017/11/01 | 1,399 | 1,429 | 1,394 | 1,429 | +33 | +2.4% | 20,200 |
| 2017/10/31 | 1,400 | 1,401 | 1,388 | 1,396 | -5 | -0.4% | 10,800 |
| 2017/10/30 | 1,398 | 1,402 | 1,383 | 1,401 | -1 | -0.1% | 31,700 |
| 2017/10/27 | 1,400 | 1,408 | 1,391 | 1,402 | +6 | +0.4% | 25,300 |
| 2017/10/26 | 1,399 | 1,407 | 1,389 | 1,396 | +8 | +0.6% | 17,000 |
| 2017/10/25 | 1,400 | 1,409 | 1,388 | 1,388 | -12 | -0.9% | 16,000 |
| 2017/10/24 | 1,402 | 1,406 | 1,395 | 1,400 | -2 | -0.1% | 34,400 |
| 2017/10/23 | 1,400 | 1,410 | 1,397 | 1,402 | +11 | +0.8% | 18,900 |
| 2017/10/20 | 1,393 | 1,398 | 1,385 | 1,391 | -15 | -1.1% | 19,900 |
| 2017/10/19 | 1,419 | 1,423 | 1,390 | 1,406 | -20 | -1.4% | 28,600 |
| 2017/10/18 | 1,436 | 1,440 | 1,418 | 1,426 | -22 | -1.5% | 18,300 |
| 2017/10/17 | 1,455 | 1,470 | 1,434 | 1,448 | -7 | -0.5% | 25,000 |
| 2017/10/16 | 1,465 | 1,468 | 1,444 | 1,455 | -10 | -0.7% | 27,400 |
| 2017/10/13 | 1,473 | 1,478 | 1,457 | 1,465 | -8 | -0.5% | 24,800 |
| 2017/10/12 | 1,479 | 1,488 | 1,468 | 1,473 | -6 | -0.4% | 15,600 |
| 2017/10/11 | 1,498 | 1,498 | 1,476 | 1,479 | -20 | -1.3% | 18,300 |
| 2017/10/10 | 1,472 | 1,511 | 1,472 | 1,499 | +19 | +1.3% | 13,400 |
| 2017/10/06 | 1,484 | 1,491 | 1,476 | 1,480 | -16 | -1.1% | 12,200 |
| 2017/10/05 | 1,482 | 1,501 | 1,482 | 1,496 | -1 | -0.1% | 8,000 |
| 2017/10/04 | 1,510 | 1,510 | 1,489 | 1,497 | -10 | -0.7% | 10,500 |
| 2017/10/03 | 1,512 | 1,519 | 1,503 | 1,507 | +4 | +0.3% | 22,400 |
| 2017/10/02 | 1,500 | 1,512 | 1,492 | 1,503 | -3 | -0.2% | 30,100 |
| 2017/09/29 | 1,515 | 1,518 | 1,500 | 1,506 | -4 | -0.3% | 17,300 |
| 2017/09/28 | 1,482 | 1,510 | 1,468 | 1,510 | +45 | +3.1% | 36,200 |
| 2017/09/27 | 1,463 | 1,468 | 1,455 | 1,465 | +4 | +0.3% | 8,500 |
| 2017/09/26 | 1,463 | 1,480 | 1,440 | 1,461 | -3 | -0.2% | 20,000 |
| 2017/09/25 | 1,447 | 1,479 | 1,443 | 1,464 | +19 | +1.3% | 18,100 |
1701～
1750
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
