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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,450 | 1,468 | 1,435 | 1,445 | -8 | -0.6% | 19,800 |
| 2017/09/21 | 1,467 | 1,468 | 1,442 | 1,453 | -14 | -1% | 15,000 |
| 2017/09/20 | 1,490 | 1,500 | 1,458 | 1,467 | -12 | -0.8% | 21,500 |
| 2017/09/19 | 1,490 | 1,495 | 1,472 | 1,479 | +9 | +0.6% | 25,500 |
| 2017/09/15 | 1,436 | 1,473 | 1,431 | 1,470 | +12 | +0.8% | 43,800 |
| 2017/09/14 | 1,427 | 1,473 | 1,427 | 1,458 | +34 | +2.4% | 37,200 |
| 2017/09/13 | 1,431 | 1,438 | 1,417 | 1,424 | -3 | -0.2% | 11,400 |
| 2017/09/12 | 1,431 | 1,442 | 1,414 | 1,427 | +14 | +1% | 19,300 |
| 2017/09/11 | 1,411 | 1,430 | 1,408 | 1,413 | +2 | +0.1% | 19,100 |
| 2017/09/08 | 1,420 | 1,429 | 1,405 | 1,411 | -23 | -1.6% | 23,300 |
| 2017/09/07 | 1,432 | 1,455 | 1,426 | 1,434 | +17 | +1.2% | 19,000 |
| 2017/09/06 | 1,390 | 1,429 | 1,367 | 1,417 | -3 | -0.2% | 20,300 |
| 2017/09/05 | 1,510 | 1,510 | 1,392 | 1,420 | -83 | -5.5% | 37,800 |
| 2017/09/04 | 1,477 | 1,513 | 1,476 | 1,503 | +26 | +1.8% | 110,900 |
| 2017/09/01 | 1,470 | 1,482 | 1,459 | 1,477 | +7 | +0.5% | 19,900 |
| 2017/08/31 | 1,475 | 1,475 | 1,462 | 1,470 | -5 | -0.3% | 11,800 |
| 2017/08/30 | 1,480 | 1,481 | 1,460 | 1,475 | +10 | +0.7% | 34,800 |
| 2017/08/29 | 1,470 | 1,485 | 1,462 | 1,465 | -5 | -0.3% | 57,300 |
| 2017/08/28 | 1,479 | 1,479 | 1,463 | 1,470 | -2 | -0.1% | 17,900 |
| 2017/08/25 | 1,464 | 1,475 | 1,457 | 1,472 | -4 | -0.3% | 13,700 |
| 2017/08/24 | 1,490 | 1,490 | 1,468 | 1,476 | -15 | -1% | 22,500 |
| 2017/08/23 | 1,500 | 1,500 | 1,480 | 1,491 | -8 | -0.5% | 23,000 |
| 2017/08/22 | 1,526 | 1,526 | 1,493 | 1,499 | -27 | -1.8% | 25,200 |
| 2017/08/21 | 1,501 | 1,550 | 1,500 | 1,526 | +34 | +2.3% | 69,000 |
| 2017/08/18 | 1,475 | 1,500 | 1,471 | 1,492 | -1 | -0.1% | 21,700 |
| 2017/08/17 | 1,445 | 1,493 | 1,445 | 1,493 | +48 | +3.3% | 40,000 |
| 2017/08/16 | 1,430 | 1,457 | 1,429 | 1,445 | +11 | +0.8% | 22,300 |
| 2017/08/15 | 1,407 | 1,441 | 1,400 | 1,434 | +27 | +1.9% | 25,800 |
| 2017/08/14 | 1,390 | 1,416 | 1,390 | 1,407 | -10 | -0.7% | 20,400 |
| 2017/08/10 | 1,409 | 1,423 | 1,405 | 1,417 | +9 | +0.6% | 11,300 |
| 2017/08/09 | 1,406 | 1,420 | 1,389 | 1,408 | -14 | -1% | 26,600 |
| 2017/08/08 | 1,436 | 1,446 | 1,403 | 1,422 | -17 | -1.2% | 18,300 |
| 2017/08/07 | 1,412 | 1,483 | 1,401 | 1,439 | +27 | +1.9% | 81,100 |
| 2017/08/04 | 1,391 | 1,412 | 1,383 | 1,412 | +6 | +0.4% | 21,200 |
| 2017/08/03 | 1,410 | 1,410 | 1,391 | 1,406 | +2 | +0.1% | 35,200 |
| 2017/08/02 | 1,369 | 1,407 | 1,369 | 1,404 | +41 | +3% | 30,700 |
| 2017/08/01 | 1,385 | 1,385 | 1,331 | 1,363 | -36 | -2.6% | 38,600 |
| 2017/07/31 | 1,400 | 1,405 | 1,381 | 1,399 | -10 | -0.7% | 33,200 |
| 2017/07/28 | 1,390 | 1,409 | 1,361 | 1,409 | +22 | +1.6% | 37,900 |
| 2017/07/27 | 1,390 | 1,401 | 1,382 | 1,387 | -17 | -1.2% | 31,700 |
| 2017/07/26 | 1,410 | 1,410 | 1,392 | 1,404 | -1 | -0.1% | 22,900 |
| 2017/07/25 | 1,397 | 1,440 | 1,394 | 1,405 | +16 | +1.2% | 21,600 |
| 2017/07/24 | 1,359 | 1,393 | 1,357 | 1,389 | +24 | +1.8% | 26,900 |
| 2017/07/21 | 1,350 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 16,600 |
| 2017/07/20 | 1,347 | 1,355 | 1,343 | 1,355 | +9 | +0.7% | 12,300 |
| 2017/07/19 | 1,331 | 1,354 | 1,319 | 1,346 | +28 | +2.1% | 26,300 |
| 2017/07/18 | 1,330 | 1,332 | 1,309 | 1,318 | +18 | +1.4% | 30,400 |
| 2017/07/14 | 1,295 | 1,306 | 1,279 | 1,300 | +18 | +1.4% | 27,200 |
| 2017/07/13 | 1,300 | 1,300 | 1,277 | 1,282 | -12 | -0.9% | 15,400 |
| 2017/07/12 | 1,300 | 1,303 | 1,292 | 1,294 | -8 | -0.6% | 25,300 |
1751～
1800
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
